Oriental Explorer Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00430  1993-03-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-04-01 0 0.395 0.385 0.395 0.385 0.395 17,000 6,630 0.3900 0.395 0.385 0.395 0.385 0.395 17,000 0.3900 0.00%
2026-03-31 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2026-03-30 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2026-03-27 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2026-03-26 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2026-03-25 0 0.395 0.375 0.395 - - 2,000 730 0.3650 0.395 0.375 0.395 - - 2,000 0.3650 0.00%
2026-03-24 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2026-03-23 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2026-03-20 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2026-03-19 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2026-03-18 0 0.395 0.385 0.395 0.380 0.395 36,000 13,880 0.3856 0.395 0.385 0.395 0.380 0.395 36,000 0.3856 0.00%
2026-03-17 0 0.395 0.390 0.395 0.380 0.395 20,000 7,700 0.3850 0.395 0.390 0.395 0.380 0.395 20,000 0.3850 0.00%
2026-03-16 0 0.395 0.385 0.390 0.380 0.395 18,000 6,900 0.3833 0.395 0.385 0.390 0.380 0.395 18,000 0.3833 0.00%
2026-03-13 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2026-03-12 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2026-03-11 0 0.395 0.385 0.395 0.380 0.395 64,000 24,880 0.3888 0.395 0.385 0.395 0.380 0.395 64,000 0.3888 0.00%
2026-03-10 0 0.395 0.390 0.395 0.380 0.395 36,600 14,062 0.3842 0.395 0.390 0.395 0.380 0.395 36,600 0.3842 -1.25%
2026-03-09 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2026-03-06 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2026-03-05 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - 0.00%
2026-03-04 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2026-03-03 0 0.400 0.385 0.405 - - 0 0 - 0.400 0.385 0.405 - - 0 - 0.00%
2026-03-02 0 0.400 0.385 0.405 0.390 0.400 12,000 4,760 0.3967 0.400 0.385 0.405 0.390 0.400 12,000 0.3967 0.00%
2026-02-27 0 0.400 0.385 0.400 0.380 0.400 22,000 8,480 0.3855 0.400 0.385 0.400 0.380 0.400 22,000 0.3855 1.27%
2026-02-26 0 0.395 0.375 0.400 - - 0 0 - 0.395 0.375 0.400 - - 0 - 0.00%
2026-02-25 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2026-02-24 0 0.395 0.375 0.400 - - 0 0 - 0.395 0.375 0.400 - - 0 - 0.00%
2026-02-23 0 0.395 0.375 0.400 - - 0 0 - 0.395 0.375 0.400 - - 0 - 0.00%
2026-02-20 0 0.395 0.375 0.395 0.385 0.400 24,000 9,360 0.3900 0.395 0.375 0.395 0.385 0.400 24,000 0.3900 1.28%
2026-02-16 0 0.390 0.390 0.395 0.390 0.395 32,000 12,520 0.3913 0.390 0.390 0.395 0.390 0.395 32,000 0.3913 -2.50%
2026-02-13 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2026-02-12 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - -2.44%
2026-02-11 0 0.410 0.395 0.410 0.380 0.415 107,000 42,010 0.3926 0.410 0.395 0.410 0.380 0.415 107,000 0.3926 -2.38%
2026-02-10 0 0.420 0.395 0.425 - - 0 0 - 0.420 0.395 0.425 - - 0 - 0.00%
2026-02-09 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2026-02-06 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2026-02-05 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 1.20%
2026-02-04 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2026-02-03 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2026-02-02 0 0.415 0.395 0.430 0.415 0.415 24,000 9,960 0.4150 0.415 0.395 0.430 0.415 0.415 24,000 0.4150 0.00%
2026-01-30 0 0.415 0.400 0.415 0.395 0.415 44,000 17,780 0.4041 0.415 0.400 0.415 0.395 0.415 44,000 0.4041 0.00%
2026-01-29 0 0.415 0.395 0.425 - - 0 0 - 0.415 0.395 0.425 - - 0 - 0.00%
2026-01-28 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2026-01-27 0 0.415 0.400 0.430 - - 0 0 - 0.415 0.400 0.430 - - 0 - 0.00%
2026-01-26 0 0.415 0.405 0.430 - - 0 0 - 0.415 0.405 0.430 - - 0 - 0.00%
2026-01-23 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2026-01-22 0 0.415 0.400 0.425 - - 800 304 0.3800 0.415 0.400 0.425 - - 800 0.3800 0.00%
2026-01-21 0 0.415 0.400 0.415 0.405 0.420 362,000 150,140 0.4148 0.415 0.400 0.415 0.405 0.420 362,000 0.4148 -2.35%
2026-01-20 0 0.425 0.395 0.430 0.405 0.425 116,000 48,780 0.4205 0.425 0.395 0.430 0.405 0.425 116,000 0.4205 4.94%
2026-01-19 0 0.405 0.400 0.405 0.395 0.405 12,000 4,780 0.3983 0.405 0.400 0.405 0.395 0.405 12,000 0.3983 0.00%
2026-01-16 0 0.405 0.395 0.405 0.395 0.405 18,000 7,150 0.3972 0.405 0.395 0.405 0.395 0.405 18,000 0.3972 -1.22%
2026-01-15 0 0.410 0.395 0.415 - - 0 0 - 0.410 0.395 0.415 - - 0 - 0.00%
2026-01-14 0 0.410 0.405 0.415 0.395 0.410 53,500 21,390 0.3998 0.410 0.405 0.415 0.395 0.410 53,500 0.3998 -1.20%
2026-01-13 0 0.415 0.415 0.420 0.400 0.415 103,000 41,325 0.4012 0.415 0.415 0.420 0.400 0.415 103,000 0.4012 0.00%
2026-01-12 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2026-01-09 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2026-01-08 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2026-01-07 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2026-01-06 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2026-01-05 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - 0.00%
2026-01-02 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2025-12-31 0 0.415 0.390 0.425 - - 0 0 - 0.415 0.390 0.425 - - 0 - 0.00%
2025-12-30 0 0.415 0.390 0.435 - - 0 0 - 0.415 0.390 0.435 - - 0 - 0.00%
2025-12-29 0 0.415 0.390 0.435 - - 0 0 - 0.415 0.390 0.435 - - 0 - 0.00%
2025-12-24 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - -1.19%
2025-12-23 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 1.20%
2025-12-22 0 0.415 0.400 0.425 0.395 0.415 18,000 7,220 0.4011 0.415 0.400 0.425 0.395 0.415 18,000 0.4011 -1.19%
2025-12-19 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - -3.45%
2025-12-18 0 0.435 0.390 0.435 0.445 0.445 72,000 32,040 0.4450 0.435 0.390 0.435 0.445 0.445 72,000 0.4450 7.41%
2025-12-17 0 0.405 0.405 0.430 - - 400 152 0.3800 0.405 0.405 0.430 - - 400 0.3800 1.25%
2025-12-16 0 0.400 0.400 0.425 0.400 0.400 72,000 28,800 0.4000 0.400 0.400 0.425 0.400 0.400 72,000 0.4000 -2.44%
2025-12-15 0 0.410 0.395 0.435 0.400 0.410 11,000 4,410 0.4009 0.410 0.395 0.435 0.400 0.410 11,000 0.4009 0.00%
2025-12-12 0 0.410 0.400 0.410 0.400 0.410 74,000 29,680 0.4011 0.410 0.400 0.410 0.400 0.410 74,000 0.4011 0.00%
2025-12-11 0 0.410 0.410 0.430 0.410 0.410 8,000 3,280 0.4100 0.410 0.410 0.430 0.410 0.410 8,000 0.4100 0.00%
2025-12-10 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2025-12-09 0 0.410 0.390 0.420 0.410 0.410 4,000 1,640 0.4100 0.410 0.390 0.420 0.410 0.410 4,000 0.4100 1.23%
2025-12-08 0 0.405 0.400 0.405 0.395 0.405 16,000 6,360 0.3975 0.405 0.400 0.405 0.395 0.405 16,000 0.3975 -2.41%
2025-12-05 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2025-12-04 0 0.415 0.395 0.420 - - 0 0 - 0.415 0.395 0.420 - - 0 - 0.00%
2025-12-03 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2025-12-02 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2025-12-01 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2025-11-28 0 0.415 0.390 0.420 - - 0 0 - 0.415 0.390 0.420 - - 0 - 0.00%
2025-11-27 0 0.415 0.395 0.425 0.415 0.420 72,000 30,220 0.4197 0.415 0.395 0.425 0.415 0.420 72,000 0.4197 0.00%
2025-11-26 0 0.415 0.390 0.410 - - 0 0 - 0.415 0.390 0.410 - - 0 - 0.00%
2025-11-25 0 0.415 0.410 0.415 0.385 0.415 92,000 35,720 0.3883 0.415 0.410 0.415 0.385 0.415 92,000 0.3883 0.00%
2025-11-24 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2025-11-21 0 0.415 0.395 0.425 0.400 0.415 21,000 8,480 0.4038 0.415 0.395 0.425 0.400 0.415 21,000 0.4038 0.00%
2025-11-20 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2025-11-19 0 0.415 0.395 0.430 - - 0 0 - 0.415 0.395 0.430 - - 0 - 0.00%
2025-11-18 0 0.415 0.390 0.435 - - 0 0 - 0.415 0.390 0.435 - - 0 - 0.00%
2025-11-17 0 0.415 0.395 0.435 - - 0 0 - 0.415 0.395 0.435 - - 0 - 0.00%
2025-11-14 0 0.415 0.390 0.420 0.410 0.430 84,000 35,840 0.4267 0.415 0.390 0.420 0.410 0.430 84,000 0.4267 3.75%
2025-11-13 0 0.400 0.395 0.400 0.400 0.400 22,000 8,740 0.3973 0.400 0.395 0.400 0.400 0.400 22,000 0.3973 1.27%
2025-11-12 0 0.395 0.410 0.435 0.395 0.395 76,000 30,020 0.3950 0.395 0.410 0.435 0.395 0.395 76,000 0.3950 -3.66%
2025-11-11 0 0.410 0.390 0.435 - - 0 0 - 0.410 0.390 0.435 - - 0 - 0.00%
2025-11-10 0 0.410 0.405 0.415 0.390 0.410 18,000 7,100 0.3944 0.410 0.405 0.415 0.390 0.410 18,000 0.3944 0.00%
2025-11-07 0 0.410 0.410 0.420 0.400 0.445 91,000 39,305 0.4319 0.410 0.410 0.420 0.400 0.445 91,000 0.4319 5.13%
2025-11-06 0 0.390 0.385 0.390 0.390 0.395 12,000 4,700 0.3917 0.390 0.385 0.390 0.390 0.395 12,000 0.3917 5.41%
2025-11-05 0 0.370 0.380 0.420 0.365 0.405 120,000 45,700 0.3808 0.370 0.380 0.420 0.365 0.405 120,000 0.3808 -8.64%
2025-11-04 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2025-11-03 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2025-10-31 0 0.405 0.380 0.405 - - 0 0 - 0.405 0.380 0.405 - - 0 - 0.00%
2025-10-30 0 0.405 0.380 0.405 0.370 0.405 30,000 11,610 0.3870 0.405 0.380 0.405 0.370 0.405 30,000 0.3870 1.25%
2025-10-28 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2025-10-27 0 0.400 0.390 0.400 0.385 0.400 20,000 7,900 0.3950 0.400 0.390 0.400 0.385 0.400 20,000 0.3950 0.00%
2025-10-24 0 0.400 0.395 0.400 0.390 0.400 8,521 3,352 0.3934 0.400 0.395 0.400 0.390 0.400 8,521 0.3934 0.00%
2025-10-23 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2025-10-22 0 0.400 0.390 0.405 - - 0 0 - 0.400 0.390 0.405 - - 0 - 0.00%
2025-10-21 0 0.400 0.390 0.405 0.395 0.400 9,000 3,550 0.3944 0.400 0.390 0.405 0.395 0.400 9,000 0.3944 0.00%
2025-10-20 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2025-10-17 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2025-10-16 0 0.400 0.395 0.415 - - 8,000 3,240 0.4050 0.400 0.395 0.415 - - 8,000 0.4050 0.00%
2025-10-15 0 0.400 0.395 0.400 0.390 0.400 24,000 9,500 0.3958 0.400 0.395 0.400 0.390 0.400 24,000 0.3958 -1.23%
2025-10-14 0 0.405 0.400 0.410 0.400 0.405 10,000 4,000 0.4000 0.405 0.400 0.410 0.400 0.405 10,000 0.4000 -1.22%
2025-10-13 0 0.410 0.405 0.410 0.400 0.410 20,000 8,040 0.4020 0.410 0.405 0.410 0.400 0.410 20,000 0.4020 -1.20%
2025-10-10 0 0.415 0.400 0.415 0.400 0.415 40,000 16,000 0.4000 0.415 0.400 0.415 0.400 0.415 40,000 0.4000 0.00%
2025-10-09 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - 0.00%
2025-10-08 0 0.415 0.400 0.415 0.400 0.415 32,000 12,940 0.4044 0.415 0.400 0.415 0.400 0.415 32,000 0.4044 0.00%
2025-10-06 0 0.415 0.400 0.415 0.400 0.415 48,000 19,080 0.3975 0.415 0.400 0.415 0.400 0.415 48,000 0.3975 -1.19%
2025-10-03 0 0.420 0.405 0.425 0.395 0.420 32,000 13,040 0.4075 0.420 0.405 0.425 0.395 0.420 32,000 0.4075 2.44%
2025-10-02 0 0.410 0.395 0.410 0.405 0.410 8,000 3,260 0.4075 0.410 0.395 0.410 0.405 0.410 8,000 0.4075 0.00%
2025-09-30 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-09-29 0 0.410 0.395 0.410 0.390 0.410 83,500 33,197 0.3976 0.410 0.395 0.410 0.390 0.410 83,500 0.3976 0.00%
2025-09-26 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2025-09-25 0 0.410 0.400 0.410 0.400 0.410 61,800 24,795 0.4012 0.410 0.400 0.410 0.400 0.410 61,800 0.4012 0.00%
2025-09-24 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-09-23 0 0.410 0.400 0.410 0.395 0.410 36,000 14,500 0.4028 0.410 0.400 0.410 0.395 0.410 36,000 0.4028 0.00%
2025-09-22 0 0.410 0.400 0.410 0.390 0.415 228,000 91,340 0.4006 0.410 0.400 0.410 0.390 0.415 228,000 0.4006 0.00%
2025-09-19 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - -2.38%
2025-09-18 0 0.420 0.390 0.420 0.395 0.420 21,500 8,630 0.4014 0.420 0.390 0.420 0.395 0.420 21,500 0.4014 1.20%
2025-09-17 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2025-09-16 0 0.415 0.400 0.410 0.400 0.415 36,000 14,520 0.4033 0.415 0.400 0.410 0.400 0.415 36,000 0.4033 -1.19%
2025-09-15 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2025-09-12 0 0.420 0.410 0.420 0.405 0.420 12,000 4,960 0.4133 0.420 0.410 0.420 0.405 0.420 12,000 0.4133 0.00%
2025-09-11 0 0.420 0.400 0.420 0.405 0.420 40,700 16,613 0.4082 0.420 0.400 0.420 0.405 0.420 40,700 0.4082 0.72%
2025-09-10 0 0.425 0.405 0.420 - - 0 0 - 0.417 0.397 0.412 - - 0 - 0.00%
2025-09-09 0 0.425 0.410 0.425 0.415 0.425 152,800 63,564 0.4160 0.417 0.402 0.417 0.407 0.417 155,731 0.4082 0.00%
2025-09-08 0 0.425 0.405 0.425 - - 0 0 - 0.417 0.397 0.417 - - 0 - 0.00%
2025-09-05 0 0.425 0.405 0.425 - - 0 0 - 0.417 0.397 0.417 - - 0 - 0.00%
2025-09-04 0 0.425 0.410 0.435 0.395 0.425 108,000 42,960 0.3978 0.417 0.402 0.427 0.388 0.417 110,072 0.3903 0.00%
2025-09-03 0 0.425 0.390 0.425 0.425 0.425 28,000 11,900 0.4250 0.417 0.383 0.417 0.417 0.417 28,537 0.4170 0.00%
2025-09-02 0 0.425 0.405 0.425 - - 3,000 1,170 0.3900 0.417 0.397 0.417 - - 3,058 0.3827 -1.16%
2025-09-01 0 0.430 0.410 0.430 0.400 0.430 162,000 68,200 0.4210 0.422 0.402 0.422 0.392 0.422 165,108 0.4131 2.38%
2025-08-29 0 0.420 0.390 0.420 - - 0 0 - 0.412 0.383 0.412 - - 0 - -2.33%
2025-08-28 0 0.430 0.415 0.435 0.410 0.430 24,000 9,920 0.4133 0.422 0.407 0.427 0.402 0.422 24,460 0.4056 0.00%
2025-08-27 0 0.430 0.410 0.440 - - 2,000 780 0.3900 0.422 0.402 0.432 - - 2,038 0.3827 0.00%
2025-08-26 0 0.430 0.430 0.435 0.410 0.425 64,000 26,880 0.4200 0.422 0.422 0.427 0.402 0.417 65,228 0.4121 1.18%
2025-08-25 0 0.425 0.410 0.435 0.400 0.425 27,000 10,900 0.4037 0.417 0.402 0.427 0.392 0.417 27,518 0.3961 0.00%
2025-08-22 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.417 0.392 0.417 0.417 0.417 4,077 0.4170 -1.16%
2025-08-21 0 0.430 0.395 0.435 - - 0 0 - 0.422 0.388 0.427 - - 0 - 0.00%
2025-08-20 0 0.430 0.395 0.430 0.390 0.430 120,000 47,280 0.3940 0.422 0.388 0.422 0.383 0.422 122,302 0.3866 0.00%
2025-08-19 0 0.430 0.400 0.430 - - 0 0 - 0.422 0.392 0.422 - - 0 - 0.00%
2025-08-18 0 0.430 0.400 0.440 0.420 0.430 108,000 46,080 0.4267 0.422 0.392 0.432 0.412 0.422 110,072 0.4186 3.61%
2025-08-15 0 0.415 0.405 0.420 - - 0 0 - 0.407 0.397 0.412 - - 0 - 0.00%
2025-08-14 0 0.415 0.400 0.420 0.405 0.420 82,600 33,522 0.4058 0.407 0.392 0.412 0.397 0.412 84,185 0.3982 0.00%
2025-08-13 0 0.415 0.415 0.430 0.415 0.425 33,400 13,852 0.4147 0.407 0.407 0.422 0.407 0.417 34,041 0.4069 -3.49%
2025-08-12 0 0.430 0.400 0.430 - - 0 0 - 0.422 0.392 0.422 - - 0 - 0.00%
2025-08-11 0 0.430 0.410 0.425 - - 0 0 - 0.422 0.402 0.417 - - 0 - 0.00%
2025-08-08 0 0.430 0.410 0.430 0.395 0.480 413,400 175,916 0.4255 0.422 0.402 0.422 0.388 0.471 421,331 0.4175 7.50%
2025-08-07 0 0.400 0.390 0.420 - - 0 0 - 0.392 0.383 0.412 - - 0 - 0.00%
2025-08-06 0 0.400 0.385 0.420 - - 0 0 - 0.392 0.378 0.412 - - 0 - 0.00%
2025-08-05 0 0.400 0.400 0.415 0.385 0.385 72,000 27,720 0.3850 0.392 0.392 0.407 0.378 0.378 73,381 0.3778 0.00%
2025-08-04 0 0.400 0.400 0.410 0.385 0.390 18,000 6,940 0.3856 0.392 0.392 0.402 0.378 0.383 18,345 0.3783 1.27%
2025-08-01 0 0.395 0.380 0.410 0.405 0.410 72,000 29,480 0.4094 0.388 0.373 0.402 0.397 0.402 73,381 0.4017 0.00%
2025-07-31 0 0.395 0.395 0.400 0.380 0.390 18,000 6,870 0.3817 0.388 0.388 0.392 0.373 0.383 18,345 0.3745 0.00%
2025-07-30 0 0.395 0.380 0.395 0.385 0.395 76,000 29,360 0.3863 0.388 0.373 0.388 0.378 0.388 77,458 0.3790 0.00%
2025-07-29 0 0.395 0.390 0.405 - - 0 0 - 0.388 0.383 0.397 - - 0 - 0.00%
2025-07-28 0 0.395 0.390 0.395 0.390 0.395 52,000 20,340 0.3912 0.388 0.383 0.388 0.383 0.388 52,998 0.3838 1.28%
2025-07-25 0 0.390 0.365 0.385 0.370 0.390 124,000 46,660 0.3763 0.383 0.358 0.378 0.363 0.383 126,379 0.3692 -2.50%
2025-07-24 0 0.400 0.395 0.400 0.385 0.415 90,400 36,788 0.4069 0.392 0.388 0.392 0.378 0.407 92,134 0.3993 0.00%
2025-07-23 0 0.400 0.385 0.420 - - 0 0 - 0.392 0.378 0.412 - - 0 - 0.00%
2025-07-22 0 0.400 0.390 0.420 - - 0 0 - 0.392 0.383 0.412 - - 0 - 0.00%
2025-07-21 0 0.400 0.390 0.420 - - 0 0 - 0.392 0.383 0.412 - - 0 - 0.00%
2025-07-18 0 0.400 0.385 0.400 - - 0 0 - 0.392 0.378 0.392 - - 0 - 0.00%
2025-07-17 0 0.400 0.400 0.415 0.385 0.400 24,000 9,460 0.3942 0.392 0.392 0.407 0.378 0.392 24,460 0.3867 0.00%
2025-07-16 0 0.400 0.385 0.400 - - 0 0 - 0.392 0.378 0.392 - - 0 - 0.00%
2025-07-15 0 0.400 0.385 0.400 - - 0 0 - 0.392 0.378 0.392 - - 0 - 0.00%
2025-07-14 0 0.400 0.385 0.405 - - 100 36 0.3600 0.392 0.378 0.397 - - 102 0.3532 0.00%
2025-07-11 0 0.400 0.385 0.400 - - 0 0 - 0.392 0.378 0.392 - - 0 - 0.00%
2025-07-10 0 0.400 0.385 0.400 - - 0 0 - 0.392 0.378 0.392 - - 0 - 0.00%
2025-07-09 0 0.400 0.385 0.400 0.400 0.400 8,000 3,200 0.4000 0.392 0.378 0.392 0.392 0.392 8,153 0.3925 0.00%
2025-07-08 0 0.400 0.385 0.410 - - 0 0 - 0.392 0.378 0.402 - - 0 - 0.00%
2025-07-07 0 0.400 0.385 0.410 - - 0 0 - 0.392 0.378 0.402 - - 0 - 0.00%
2025-07-04 0 0.400 0.385 0.400 0.400 0.400 8,000 3,200 0.4000 0.392 0.378 0.392 0.392 0.392 8,153 0.3925 -2.44%
2025-07-03 0 0.410 0.395 0.410 0.370 0.410 57,100 22,167 0.3882 0.402 0.388 0.402 0.363 0.402 58,195 0.3809 0.00%
2025-07-02 0 0.410 0.395 0.420 0.390 0.410 112,000 44,280 0.3954 0.402 0.388 0.412 0.383 0.402 114,149 0.3879 0.00%
2025-06-30 0 0.410 0.390 0.410 0.380 0.410 23,000 8,890 0.3865 0.402 0.383 0.402 0.373 0.402 23,441 0.3792 1.23%
2025-06-27 0 0.405 0.395 0.405 0.390 0.405 10,000 3,920 0.3920 0.397 0.388 0.397 0.383 0.397 10,192 0.3846 0.00%
2025-06-26 0 0.405 0.405 0.415 0.400 0.400 4,000 1,600 0.4000 0.397 0.397 0.407 0.392 0.392 4,077 0.3925 0.00%
2025-06-25 0 0.405 0.390 0.420 - - 0 0 - 0.397 0.383 0.412 - - 0 - 0.00%
2025-06-24 0 0.405 0.395 0.415 - - 0 0 - 0.397 0.388 0.407 - - 0 - 0.00%
2025-06-23 0 0.405 0.390 0.420 - - 0 0 - 0.397 0.383 0.412 - - 0 - 0.00%
2025-06-20 0 0.405 0.390 0.410 - - 0 0 - 0.397 0.383 0.402 - - 0 - 0.00%
2025-06-19 0 0.405 0.390 0.415 - - 0 0 - 0.397 0.383 0.407 - - 0 - 0.00%
2025-06-18 0 0.405 0.385 0.415 - - 0 0 - 0.397 0.378 0.407 - - 0 - 0.00%
2025-06-17 0 0.405 0.385 0.420 - - 0 0 - 0.397 0.378 0.412 - - 0 - 0.00%
2025-06-16 0 0.405 0.385 0.415 - - 0 0 - 0.397 0.378 0.407 - - 0 - 0.00%
2025-06-13 0 0.405 0.385 0.420 - - 3,000 1,125 0.3750 0.397 0.378 0.412 - - 3,058 0.3679 0.00%
2025-06-12 0 0.405 0.395 0.415 - - 0 0 - 0.397 0.388 0.407 - - 0 - 0.00%
2025-06-11 0 0.405 0.390 0.420 - - 0 0 - 0.397 0.383 0.412 - - 0 - 0.00%
2025-06-10 0 0.405 0.385 0.405 - - 0 0 - 0.397 0.378 0.397 - - 0 - 0.00%
2025-06-09 0 0.405 0.390 0.415 - - 0 0 - 0.397 0.383 0.407 - - 0 - 0.00%
2025-06-06 0 0.405 0.390 0.405 0.405 0.415 52,000 21,300 0.4096 0.397 0.383 0.397 0.397 0.407 52,998 0.4019 -1.22%
2025-06-05 0 0.410 0.390 0.410 0.405 0.415 176,000 72,580 0.4124 0.402 0.383 0.402 0.397 0.407 179,376 0.4046 1.23%
2025-06-04 0 0.405 0.380 0.410 - - 0 0 - 0.397 0.373 0.402 - - 0 - 0.00%
2025-06-03 0 0.405 0.380 0.405 0.375 0.405 128,000 48,420 0.3783 0.397 0.373 0.397 0.368 0.397 130,456 0.3712 0.00%
2025-06-02 0 0.405 0.380 0.405 - - 0 0 - 0.397 0.373 0.397 - - 0 - 0.00%
2025-05-30 0 0.405 0.380 0.405 0.395 0.405 112,000 45,060 0.4023 0.397 0.373 0.397 0.388 0.397 114,149 0.3947 5.47%
2025-05-29 0 0.390 0.385 0.390 0.385 0.390 84,000 32,360 0.3852 0.377 0.372 0.377 0.372 0.377 86,949 0.3722 2.63%
2025-05-28 0 0.380 0.370 0.380 0.375 0.395 220,000 83,100 0.3777 0.367 0.357 0.367 0.362 0.382 227,724 0.3649 -3.80%
2025-05-27 0 0.395 0.370 0.395 - - 2,600 936 0.3600 0.382 0.357 0.382 - - 2,691 0.3478 -1.25%
2025-05-26 0 0.400 0.370 0.400 0.380 0.415 101,000 41,420 0.4101 0.386 0.357 0.386 0.367 0.401 104,546 0.3962 2.56%
2025-05-23 0 0.390 0.375 0.390 - - 0 0 - 0.377 0.362 0.377 - - 0 - -1.27%
2025-05-22 0 0.395 0.380 0.395 0.365 0.395 104,000 38,340 0.3687 0.382 0.367 0.382 0.353 0.382 107,651 0.3561 1.28%
2025-05-21 0 0.390 0.375 0.390 0.370 0.390 18,000 6,740 0.3744 0.377 0.362 0.377 0.357 0.377 18,632 0.3617 -1.27%
2025-05-20 0 0.395 0.370 0.380 0.395 0.395 4,000 1,580 0.3950 0.382 0.357 0.367 0.382 0.382 4,140 0.3816 2.60%
2025-05-19 0 0.385 0.370 0.385 - - 0 0 - 0.372 0.357 0.372 - - 0 - 0.00%
2025-05-16 0 0.385 0.370 0.385 - - 0 0 - 0.372 0.357 0.372 - - 0 - 0.00%
2025-05-15 0 0.385 0.375 0.385 0.370 0.385 9,000 3,365 0.3739 0.372 0.362 0.372 0.357 0.372 9,316 0.3612 -1.28%
2025-05-14 0 0.390 0.370 0.390 - - 0 0 - 0.377 0.357 0.377 - - 0 - 0.00%
2025-05-13 0 0.390 0.370 0.390 - - 0 0 - 0.377 0.357 0.377 - - 0 - 0.00%
2025-05-12 0 0.390 0.370 0.395 - - 0 0 - 0.377 0.357 0.382 - - 0 - 0.00%
2025-05-09 0 0.390 0.370 0.385 - - 0 0 - 0.377 0.357 0.372 - - 0 - 0.00%
2025-05-08 0 0.390 0.375 0.390 0.390 0.390 4,000 1,560 0.3900 0.377 0.362 0.377 0.377 0.377 4,140 0.3768 -1.27%
2025-05-07 0 0.395 0.370 0.395 - - 0 0 - 0.382 0.357 0.382 - - 0 - 0.00%
2025-05-06 0 0.395 0.370 0.395 - - 0 0 - 0.382 0.357 0.382 - - 0 - 0.00%
2025-05-02 0 0.395 0.375 0.400 - - 0 0 - 0.382 0.362 0.386 - - 0 - 0.00%
2025-04-30 0 0.395 0.370 0.405 - - 0 0 - 0.382 0.357 0.391 - - 0 - 0.00%
2025-04-29 0 0.395 0.375 0.395 - - 0 0 - 0.382 0.362 0.382 - - 0 - 0.00%
2025-04-28 0 0.395 0.370 0.395 - - 0 0 - 0.382 0.357 0.382 - - 0 - 0.00%
2025-04-25 0 0.395 0.370 0.395 0.370 0.395 142,000 55,120 0.3882 0.382 0.357 0.382 0.357 0.382 146,986 0.3750 1.28%
2025-04-24 0 0.390 0.360 0.390 - - 0 0 - 0.377 0.348 0.377 - - 0 - 0.00%
2025-04-23 0 0.390 0.365 0.400 - - 0 0 - 0.377 0.353 0.386 - - 0 - 0.00%
2025-04-22 0 0.390 0.360 0.395 0.365 0.390 112,000 41,240 0.3682 0.377 0.348 0.382 0.353 0.377 115,932 0.3557 0.00%
2025-04-17 0 0.390 0.355 0.400 - - 0 0 - 0.377 0.343 0.386 - - 0 - 0.00%
2025-04-16 0 0.390 0.355 0.380 0.345 0.390 144,000 54,320 0.3772 0.377 0.343 0.367 0.333 0.377 149,056 0.3644 6.85%
2025-04-15 0 0.365 0.360 0.365 0.355 0.365 14,000 4,950 0.3536 0.353 0.348 0.353 0.343 0.353 14,492 0.3416 -1.35%
2025-04-14 0 0.370 0.345 0.370 - - 0 0 - 0.357 0.333 0.357 - - 0 - 0.00%
2025-04-11 0 0.370 0.350 0.370 0.355 0.375 32,600 12,035 0.3692 0.357 0.338 0.357 0.343 0.362 33,745 0.3567 -3.90%
2025-04-10 0 0.385 0.380 0.385 0.370 0.385 13,000 4,900 0.3769 0.372 0.367 0.372 0.357 0.372 13,456 0.3641 -1.28%
2025-04-09 0 0.390 0.370 0.395 - - 0 0 - 0.377 0.357 0.382 - - 0 - 0.00%
2025-04-08 0 0.390 0.370 0.410 0.375 0.390 108,000 40,620 0.3761 0.377 0.357 0.396 0.362 0.377 111,792 0.3634 0.00%
2025-04-07 0 0.390 0.370 0.415 - - 3,000 1,080 0.3600 0.377 0.357 0.401 - - 3,105 0.3478 0.00%
2025-04-03 0 0.390 0.375 0.390 - - 0 0 - 0.377 0.362 0.377 - - 0 - 0.00%
2025-04-02 0 0.390 0.390 0.400 0.380 0.400 104,000 41,260 0.3967 0.377 0.377 0.386 0.367 0.386 107,651 0.3833 2.63%
2025-04-01 0 0.380 0.375 0.380 0.365 0.380 20,000 7,460 0.3730 0.367 0.362 0.367 0.353 0.367 20,702 0.3603 -2.56%
2025-03-31 0 0.390 0.385 - 0.365 0.390 52,000 19,460 0.3742 0.377 0.372 - 0.353 0.377 53,826 0.3615 1.30%
2025-03-28 0 0.385 0.375 0.385 0.370 0.385 128,000 48,060 0.3755 0.372 0.362 0.372 0.357 0.372 132,494 0.3627 -2.53%
2025-03-27 0 0.395 0.390 0.395 0.390 0.410 98,400 38,888 0.3952 0.382 0.377 0.382 0.377 0.396 101,855 0.3818 -5.95%
2025-03-26 0 0.420 0.390 0.420 0.400 0.420 100,000 41,480 0.4148 0.406 0.377 0.406 0.386 0.406 103,511 0.4007 5.00%
2025-03-25 0 0.400 0.390 0.400 0.385 0.400 34,000 13,230 0.3891 0.386 0.377 0.386 0.372 0.386 35,194 0.3759 -1.23%
2025-03-24 0 0.405 0.395 0.420 0.385 0.410 100,000 38,760 0.3876 0.391 0.382 0.406 0.372 0.396 103,511 0.3745 0.00%
2025-03-21 0 0.405 0.390 0.430 - - 0 0 - 0.391 0.377 0.415 - - 0 - 0.00%
2025-03-20 0 0.405 0.390 0.415 - - 0 0 - 0.391 0.377 0.401 - - 0 - 0.00%
2025-03-19 0 0.405 0.390 0.405 0.405 0.405 4,000 1,620 0.4050 0.391 0.377 0.391 0.391 0.391 4,140 0.3913 1.25%
2025-03-18 0 0.400 0.395 0.400 0.390 0.400 31,000 12,190 0.3932 0.386 0.382 0.386 0.377 0.386 32,088 0.3799 -1.23%
2025-03-17 0 0.405 0.395 0.405 0.395 0.420 114,000 46,730 0.4099 0.391 0.382 0.391 0.382 0.406 118,002 0.3960 -1.22%
2025-03-14 0 0.410 0.395 0.410 0.390 0.430 216,000 87,360 0.4044 0.396 0.382 0.396 0.377 0.415 223,584 0.3907 0.00%
2025-03-13 0 0.410 0.390 0.410 0.390 0.410 76,000 30,120 0.3963 0.396 0.377 0.396 0.377 0.396 78,668 0.3829 -4.65%
2025-03-12 0 0.430 0.390 0.430 0.420 0.455 80,000 35,320 0.4415 0.415 0.377 0.415 0.406 0.440 82,809 0.4265 7.50%
2025-03-11 0 0.400 0.385 0.400 0.390 0.400 48,000 18,820 0.3921 0.386 0.372 0.386 0.377 0.386 49,685 0.3788 -1.23%
2025-03-10 0 0.405 0.390 0.405 0.385 0.405 141,000 55,005 0.3901 0.391 0.377 0.391 0.372 0.391 145,950 0.3769 -2.41%
2025-03-07 0 0.415 0.390 0.415 - - 0 0 - 0.401 0.377 0.401 - - 0 - 0.00%
2025-03-06 0 0.415 0.400 0.415 0.400 0.445 82,200 34,282 0.4171 0.401 0.386 0.401 0.386 0.430 85,086 0.4029 -6.74%
2025-03-05 0 0.445 0.390 0.445 0.380 0.445 143,000 58,635 0.4100 0.430 0.377 0.430 0.367 0.430 148,021 0.3961 12.66%
2025-03-04 0 0.395 0.385 0.405 - - 2,000 730 0.3650 0.382 0.372 0.391 - - 2,070 0.3526 0.00%
2025-03-03 0 0.395 0.395 0.405 0.385 0.390 80,040 30,915 0.3862 0.382 0.382 0.391 0.372 0.377 82,850 0.3731 1.28%
2025-02-28 0 0.390 0.385 0.395 0.390 0.435 135,000 55,230 0.4091 0.377 0.372 0.382 0.377 0.420 139,740 0.3952 0.00%
2025-02-27 0 0.390 0.380 0.390 0.380 0.435 240,000 94,100 0.3921 0.377 0.367 0.377 0.367 0.420 248,426 0.3788 0.00%
2025-02-26 0 0.390 0.370 0.400 0.375 0.390 84,000 31,560 0.3757 0.377 0.357 0.386 0.362 0.377 86,949 0.3630 0.00%
2025-02-25 0 0.390 0.375 0.410 0.375 0.390 8,000 3,060 0.3825 0.377 0.362 0.396 0.362 0.377 8,281 0.3695 0.00%
2025-02-24 0 0.390 0.370 0.400 - - 0 0 - 0.377 0.357 0.386 - - 0 - 0.00%
2025-02-21 0 0.390 0.380 0.390 0.380 0.395 32,000 12,260 0.3831 0.377 0.367 0.377 0.367 0.382 33,124 0.3701 0.00%
2025-02-20 0 0.390 0.385 0.395 0.380 0.390 16,000 6,160 0.3850 0.377 0.372 0.382 0.367 0.377 16,562 0.3719 0.00%
2025-02-19 0 0.390 0.375 0.400 - - 0 0 - 0.377 0.362 0.386 - - 0 - 0.00%
2025-02-18 0 0.390 0.380 0.400 0.360 0.390 36,400 13,588 0.3733 0.377 0.367 0.386 0.348 0.377 37,678 0.3606 1.30%
2025-02-17 0 0.385 0.365 0.385 - - 0 0 - 0.372 0.353 0.372 - - 0 - 0.00%
2025-02-14 0 0.385 0.355 0.385 - - 1,000 360 0.3600 0.372 0.343 0.372 - - 1,035 0.3478 0.00%
2025-02-13 0 0.385 0.370 0.385 0.380 0.385 8,000 3,060 0.3825 0.372 0.357 0.372 0.367 0.372 8,281 0.3695 0.00%
2025-02-12 0 0.385 0.370 0.385 0.375 0.390 68,000 25,750 0.3787 0.372 0.357 0.372 0.362 0.377 70,387 0.3658 -1.28%
2025-02-11 0 0.390 0.375 0.400 - - 0 0 - 0.377 0.362 0.386 - - 0 - 0.00%
2025-02-10 0 0.390 0.375 0.390 0.380 0.395 28,000 10,700 0.3821 0.377 0.362 0.377 0.367 0.382 28,983 0.3692 0.00%
2025-02-07 0 0.390 0.380 0.420 - - 0 0 - 0.377 0.367 0.406 - - 0 - 0.00%
2025-02-06 0 0.390 0.380 0.390 0.375 0.390 20,000 7,640 0.3820 0.377 0.367 0.377 0.362 0.377 20,702 0.3690 -1.27%
2025-02-05 0 0.395 0.380 0.400 0.380 0.400 60,000 23,320 0.3887 0.382 0.367 0.386 0.367 0.386 62,107 0.3755 -2.47%
2025-02-04 0 0.405 0.405 0.495 0.370 0.400 144,000 55,540 0.3857 0.391 0.391 0.478 0.357 0.386 149,056 0.3726 1.25%
2025-02-03 0 0.400 0.375 0.410 0.365 0.400 56,000 21,240 0.3793 0.386 0.362 0.396 0.353 0.386 57,966 0.3664 -3.61%
2025-01-28 0 0.415 0.375 0.435 - - 0 0 - 0.401 0.362 0.420 - - 0 - 0.00%
2025-01-27 0 0.415 0.380 0.415 0.375 0.415 56,000 22,980 0.4104 0.401 0.367 0.401 0.362 0.401 57,966 0.3964 10.67%
2025-01-24 0 0.375 0.350 0.385 0.350 0.375 9,200 3,296 0.3583 0.362 0.338 0.372 0.338 0.362 9,523 0.3461 0.00%
2025-01-23 0 0.375 0.355 0.385 - - 0 0 - 0.362 0.343 0.372 - - 0 - 0.00%
2025-01-22 0 0.375 0.355 0.390 - - 0 0 - 0.362 0.343 0.377 - - 0 - 0.00%
2025-01-21 0 0.375 0.350 0.425 0.355 0.390 80,000 29,300 0.3663 0.362 0.338 0.411 0.343 0.377 82,809 0.3538 -5.06%
2025-01-20 0 0.395 0.355 0.400 - - 0 0 - 0.382 0.343 0.386 - - 0 - 0.00%
2025-01-17 0 0.395 0.355 0.400 - - 0 0 - 0.382 0.343 0.386 - - 0 - 0.00%
2025-01-16 0 0.395 0.360 0.400 - - 0 0 - 0.382 0.348 0.386 - - 0 - 0.00%
2025-01-15 0 0.395 0.355 0.400 - - 0 0 - 0.382 0.343 0.386 - - 0 - 0.00%
2025-01-14 0 0.395 0.350 0.400 - - 0 0 - 0.382 0.338 0.386 - - 0 - 0.00%
2025-01-13 0 0.395 0.345 0.400 0.330 0.395 72,000 26,180 0.3636 0.382 0.333 0.386 0.319 0.382 74,528 0.3513 5.33%
2025-01-10 0 0.375 0.345 0.375 - - 0 0 - 0.362 0.333 0.362 - - 0 - 0.00%
2025-01-09 0 0.375 0.350 0.385 - - 0 0 - 0.362 0.338 0.372 - - 0 - 0.00%
2025-01-08 0 0.375 0.345 0.390 - - 0 0 - 0.362 0.333 0.377 - - 0 - 0.00%
2025-01-07 0 0.375 0.350 0.385 - - 0 0 - 0.362 0.338 0.372 - - 0 - 0.00%
2025-01-06 0 0.375 0.355 0.375 0.350 0.385 38,000 13,680 0.3600 0.362 0.343 0.362 0.338 0.372 39,334 0.3478 -2.60%
2025-01-03 0 0.385 0.340 0.385 0.360 0.390 96,000 35,500 0.3698 0.372 0.328 0.372 0.348 0.377 99,371 0.3572 1.32%
2025-01-02 0 0.380 0.330 0.380 - - 0 0 - 0.367 0.319 0.367 - - 0 - 0.00%
2024-12-31 0 0.380 0.340 0.380 - - 0 0 - 0.367 0.328 0.367 - - 0 - 0.00%
2024-12-30 0 0.380 0.340 0.380 0.340 0.385 72,000 26,580 0.3692 0.367 0.328 0.367 0.328 0.372 74,528 0.3566 -1.30%
2024-12-27 0 0.385 0.340 0.390 0.320 0.385 38,000 13,960 0.3674 0.372 0.328 0.377 0.309 0.372 39,334 0.3549 11.59%
2024-12-24 0 0.345 0.310 0.375 - - 0 0 - 0.333 0.299 0.362 - - 0 - 0.00%
2024-12-23 0 0.345 0.345 0.375 0.305 0.360 62,000 19,770 0.3189 0.333 0.333 0.362 0.295 0.348 64,177 0.3081 -2.82%
2024-12-20 0 0.355 0.315 0.395 - - 0 0 - 0.343 0.304 0.382 - - 0 - 0.00%
2024-12-19 0 0.355 0.340 0.395 0.305 0.375 32,000 10,580 0.3306 0.343 0.328 0.382 0.295 0.362 33,124 0.3194 -4.05%
2024-12-18 0 0.370 0.320 0.370 0.370 0.370 28,000 10,360 0.3700 0.357 0.309 0.357 0.357 0.357 28,983 0.3575 8.82%
2024-12-17 0 0.340 0.300 0.375 - - 0 0 - 0.328 0.290 0.362 - - 0 - 0.00%
2024-12-16 0 0.340 0.335 0.355 0.330 0.365 76,000 26,160 0.3442 0.328 0.324 0.343 0.319 0.353 78,668 0.3325 -2.86%
2024-12-13 0 0.350 0.335 0.350 0.325 0.370 57,000 19,780 0.3470 0.338 0.324 0.338 0.314 0.357 59,001 0.3352 6.06%
2024-12-12 0 0.330 0.300 0.465 - - 0 0 - 0.319 0.290 0.449 - - 0 - 0.00%
2024-12-11 0 0.330 0.295 0.370 - - 0 0 - 0.319 0.285 0.357 - - 0 - 0.00%
2024-12-10 0 0.330 0.330 0.340 0.320 0.320 5,000 1,585 0.3170 0.319 0.319 0.328 0.309 0.309 5,176 0.3062 0.00%
2024-12-09 0 0.330 0.295 0.330 - - 0 0 - 0.319 0.285 0.319 - - 0 - 0.00%
2024-12-06 0 0.330 0.305 0.340 - - 1,000 280 0.2800 0.319 0.295 0.328 - - 1,035 0.2705 0.00%
2024-12-05 0 0.330 0.295 0.340 - - 0 0 - 0.319 0.285 0.328 - - 0 - 0.00%
2024-12-04 0 0.330 0.305 0.330 0.290 0.340 52,600 16,064 0.3054 0.319 0.295 0.319 0.280 0.328 54,447 0.2950 8.20%
2024-12-03 0 0.305 0.300 0.310 0.280 0.305 13,200 3,772 0.2858 0.295 0.290 0.299 0.271 0.295 13,663 0.2761 0.00%
2024-12-02 0 0.305 0.285 0.310 - - 0 0 - 0.295 0.275 0.299 - - 0 - -1.61%
2024-11-29 0 0.310 0.295 0.310 0.310 0.310 4,000 1,240 0.3100 0.299 0.285 0.299 0.299 0.299 4,140 0.2995 0.00%
2024-11-28 0 0.310 0.295 0.310 0.290 0.310 196,400 57,408 0.2923 0.299 0.285 0.299 0.280 0.299 203,295 0.2824 -1.59%
2024-11-27 0 0.315 0.300 0.315 - - 0 0 - 0.304 0.290 0.304 - - 0 - 0.00%
2024-11-26 0 0.315 0.300 0.315 - - 0 0 - 0.304 0.290 0.304 - - 0 - 0.00%
2024-11-25 0 0.315 0.300 0.315 0.305 0.315 28,000 8,680 0.3100 0.304 0.290 0.304 0.295 0.304 28,983 0.2995 0.00%
2024-11-22 0 0.315 0.305 0.315 - - 20,000 5,820 0.2910 0.304 0.295 0.304 - - 20,702 0.2811 -1.56%
2024-11-21 0 0.320 0.300 0.320 - - 0 0 - 0.309 0.290 0.309 - - 0 - 0.00%
2024-11-20 0 0.320 0.310 0.320 0.300 0.320 20,000 6,160 0.3080 0.309 0.299 0.309 0.290 0.309 20,702 0.2976 0.00%
2024-11-19 0 0.320 0.305 0.325 - - 0 0 - 0.309 0.295 0.314 - - 0 - -1.54%
2024-11-18 0 0.325 0.310 0.330 0.300 0.325 55,800 16,984 0.3044 0.314 0.299 0.319 0.290 0.314 57,759 0.2940 -1.52%
2024-11-15 0 0.330 0.290 0.340 - - 0 0 - 0.319 0.280 0.328 - - 0 - 0.00%
2024-11-14 0 0.330 0.305 0.330 0.300 0.330 28,000 8,560 0.3057 0.319 0.295 0.319 0.290 0.319 28,983 0.2953 3.13%
2024-11-13 0 0.320 0.300 0.510 - - 0 0 - 0.309 0.290 0.493 - - 0 - 0.00%
2024-11-12 0 0.320 0.310 0.360 0.300 0.320 32,000 9,800 0.3063 0.309 0.299 0.348 0.290 0.309 33,124 0.2959 0.00%
2024-11-11 0 0.320 0.300 0.360 - - 0 0 - 0.309 0.290 0.348 - - 0 - 0.00%
2024-11-08 0 0.320 0.300 0.365 - - 0 0 - 0.309 0.290 0.353 - - 0 - 0.00%
2024-11-07 0 0.320 0.300 0.360 - - 0 0 - 0.309 0.290 0.348 - - 0 - 0.00%
2024-11-06 0 0.320 0.300 0.360 - - 0 0 - 0.309 0.290 0.348 - - 0 - 0.00%
2024-11-05 0 0.320 0.300 0.350 - - 1,000 280 0.2800 0.309 0.290 0.338 - - 1,035 0.2705 0.00%
2024-11-04 0 0.320 0.310 0.370 0.300 0.320 27,000 8,200 0.3037 0.309 0.299 0.357 0.290 0.309 27,948 0.2934 0.00%
2024-11-01 0 0.320 0.305 0.320 - - 2,000 580 0.2900 0.309 0.295 0.309 - - 2,070 0.2802 0.00%
2024-10-31 0 0.320 0.305 0.320 - - 0 0 - 0.309 0.295 0.309 - - 0 - 0.00%
2024-10-30 0 0.320 0.315 0.320 0.305 0.320 19,500 6,035 0.3095 0.309 0.304 0.309 0.295 0.309 20,185 0.2990 -1.54%
2024-10-29 0 0.325 0.300 0.325 0.305 0.325 16,000 5,000 0.3125 0.314 0.290 0.314 0.295 0.314 16,562 0.3019 1.56%
2024-10-28 0 0.320 0.290 - - - 0 0 - 0.309 0.280 - - - 0 - 0.00%
2024-10-25 0 0.320 0.290 0.350 - - 0 0 - 0.309 0.280 0.338 - - 0 - 0.00%
2024-10-24 0 0.320 0.280 0.320 - - 0 0 - 0.309 0.271 0.309 - - 0 - -1.54%
2024-10-23 0 0.325 0.280 0.350 0.325 0.325 4,000 1,300 0.3250 0.314 0.271 0.338 0.314 0.314 4,140 0.3140 1.56%
2024-10-22 0 0.320 0.305 0.320 0.320 0.320 4,000 1,280 0.3200 0.309 0.295 0.309 0.309 0.309 4,140 0.3091 -3.03%
2024-10-21 0 0.330 0.290 0.350 - - 0 0 - 0.319 0.280 0.338 - - 0 - 0.00%
2024-10-18 0 0.330 0.295 0.330 0.330 0.330 4,000 1,320 0.3300 0.319 0.285 0.319 0.319 0.319 4,140 0.3188 0.00%
2024-10-17 0 0.330 0.300 0.335 - - 0 0 - 0.319 0.290 0.324 - - 0 - -1.49%
2024-10-16 0 0.335 0.285 0.340 - - 0 0 - 0.324 0.275 0.328 - - 0 - 0.00%
2024-10-15 0 0.335 0.300 0.335 - - 0 0 - 0.324 0.290 0.324 - - 0 - 0.00%
2024-10-14 0 0.335 0.300 0.335 0.300 0.335 31,000 9,380 0.3026 0.324 0.290 0.324 0.290 0.324 32,088 0.2923 1.52%
2024-10-10 0 0.330 0.330 0.335 - - 0 0 - 0.319 0.319 0.324 - - 0 - 1.54%
2024-10-09 0 0.325 0.290 0.335 - - 0 0 - 0.314 0.280 0.324 - - 0 - 0.00%
2024-10-08 0 0.325 0.300 0.330 - - 0 0 - 0.314 0.290 0.319 - - 0 - 0.00%
2024-10-07 0 0.325 0.290 0.330 0.325 0.325 20,000 6,500 0.3250 0.314 0.280 0.319 0.314 0.314 20,702 0.3140 1.56%
2024-10-04 0 0.320 0.320 0.330 0.300 0.330 164,000 53,520 0.3263 0.309 0.309 0.319 0.290 0.319 169,758 0.3153 1.59%
2024-10-03 0 0.315 0.315 0.330 0.305 0.310 48,000 14,700 0.3063 0.304 0.304 0.319 0.295 0.299 49,685 0.2959 6.78%
2024-10-02 0 0.295 0.295 0.305 0.290 0.290 6,000 1,700 0.2833 0.285 0.285 0.295 0.280 0.280 6,211 0.2737 1.72%
2024-09-30 0 0.290 0.285 0.305 0.285 0.295 13,000 3,750 0.2885 0.280 0.275 0.295 0.275 0.285 13,456 0.2787 0.00%
2024-09-27 0 0.290 0.285 0.290 - - 0 0 - 0.280 0.275 0.280 - - 0 - -1.69%
2024-09-26 0 0.295 0.285 0.295 - - 0 0 - 0.285 0.275 0.285 - - 0 - -3.28%
2024-09-25 0 0.305 0.285 0.305 - - 0 0 - 0.295 0.275 0.295 - - 0 - -1.61%
2024-09-24 0 0.310 0.310 0.410 0.280 0.305 14,000 4,010 0.2864 0.299 0.299 0.396 0.271 0.295 14,492 0.2767 0.98%
2024-09-23 0 0.307 0.285 0.350 - - 0 0 - 0.297 0.275 0.338 - - 0 - 0.00%
2024-09-20 0 0.315 0.315 0.335 - - 0 0 - 0.297 0.297 0.315 - - 0 - 1.61%
2024-09-19 0 0.310 0.300 0.320 0.310 0.310 52,000 16,120 0.3100 0.292 0.282 0.301 0.292 0.292 55,228 0.2919 0.00%
2024-09-17 0 0.310 0.300 0.310 - - 0 0 - 0.292 0.282 0.292 - - 0 - 0.00%
2024-09-16 0 0.310 0.300 0.310 - - 0 0 - 0.292 0.282 0.292 - - 0 - 0.00%
2024-09-13 0 0.310 0.290 0.310 0.300 0.320 57,129 17,336 0.3035 0.292 0.273 0.292 0.282 0.301 60,676 0.2857 -1.59%
2024-09-12 0 0.315 0.290 0.320 - - 0 0 - 0.297 0.273 0.301 - - 0 - 0.00%
2024-09-11 0 0.315 0.290 0.320 - - 0 0 - 0.297 0.273 0.301 - - 0 - 0.00%
2024-09-10 0 0.315 0.290 0.320 - - 300 94 0.3133 0.297 0.273 0.301 - - 319 0.2950 0.00%
2024-09-09 0 0.315 0.290 0.320 - - 0 0 - 0.297 0.273 0.301 - - 0 - 0.00%
2024-09-05 0 0.315 0.315 0.320 0.285 0.305 11,000 3,170 0.2882 0.297 0.297 0.301 0.268 0.287 11,683 0.2713 1.61%
2024-09-04 0 0.310 0.310 0.320 0.290 0.290 5,000 1,440 0.2880 0.292 0.292 0.301 0.273 0.273 5,310 0.2712 0.00%
2024-09-03 0 0.310 0.295 0.310 - - 0 0 - 0.292 0.278 0.292 - - 0 - -3.12%
2024-09-02 0 0.320 0.290 0.320 - - 0 0 - 0.301 0.273 0.301 - - 0 - 0.00%
2024-08-30 0 0.320 0.295 0.320 - - 0 0 - 0.301 0.278 0.301 - - 0 - 0.00%
2024-08-29 0 0.320 0.290 0.320 0.300 0.320 52,000 15,740 0.3027 0.301 0.273 0.301 0.282 0.301 55,228 0.2850 0.00%
2024-08-28 0 0.320 0.290 0.320 - - 0 0 - 0.301 0.273 0.301 - - 0 - -3.03%
2024-08-27 0 0.330 0.300 0.330 0.320 0.330 100,000 32,400 0.3240 0.311 0.282 0.311 0.301 0.311 106,208 0.3051 3.13%
2024-08-26 0 0.320 0.285 0.320 - - 0 0 - 0.301 0.268 0.301 - - 0 - 0.00%
2024-08-23 0 0.320 0.320 0.390 - - 0 0 - 0.301 0.301 0.367 - - 0 - 1.59%
2024-08-22 0 0.315 0.290 0.350 - - 0 0 - 0.297 0.273 0.330 - - 0 - 0.00%
2024-08-21 0 0.315 0.290 - - - 0 0 - 0.297 0.273 - - - 0 - 0.00%
2024-08-20 0 0.315 0.285 0.360 - - 0 0 - 0.297 0.268 0.339 - - 0 - 0.00%
2024-08-19 0 0.315 0.285 0.350 - - 0 0 - 0.297 0.268 0.330 - - 0 - 0.00%
2024-08-16 0 0.315 0.315 0.450 - - 0 0 - 0.297 0.297 0.424 - - 0 - 1.61%
2024-08-15 0 0.310 0.285 0.350 - - 0 0 - 0.292 0.268 0.330 - - 0 - 0.00%
2024-08-14 0 0.310 0.285 0.350 - - 0 0 - 0.292 0.268 0.330 - - 0 - 0.00%
2024-08-13 0 0.310 0.285 0.350 - - 0 0 - 0.292 0.268 0.330 - - 0 - 0.00%
2024-08-12 0 0.310 0.285 0.350 - - 0 0 - 0.292 0.268 0.330 - - 0 - 0.00%
2024-08-09 0 0.310 0.285 0.340 - - 0 0 - 0.292 0.268 0.320 - - 0 - 0.00%
2024-08-08 0 0.310 0.290 0.340 - - 2,000 550 0.2750 0.292 0.273 0.320 - - 2,124 0.2589 0.00%
2024-08-07 0 0.310 0.285 0.480 - - 0 0 - 0.292 0.268 0.452 - - 0 - 0.00%
2024-08-06 0 0.310 0.285 0.340 - - 0 0 - 0.292 0.268 0.320 - - 0 - 0.00%
2024-08-05 0 0.310 0.285 0.780 0.280 0.310 54,000 15,320 0.2837 0.292 0.268 0.734 0.264 0.292 57,352 0.2671 1.64%
2024-08-02 0 0.305 0.285 0.350 - - 0 0 - 0.287 0.268 0.330 - - 0 - 0.00%
2024-08-01 0 0.305 0.285 0.350 - - 0 0 - 0.287 0.268 0.330 - - 0 - 0.00%
2024-07-31 0 0.305 0.285 0.340 - - 0 0 - 0.287 0.268 0.320 - - 0 - 0.00%
2024-07-30 0 0.305 0.285 0.330 - - 0 0 - 0.287 0.268 0.311 - - 0 - 0.00%
2024-07-29 0 0.305 0.285 0.325 0.285 0.305 12,000 3,560 0.2967 0.287 0.268 0.306 0.268 0.287 12,745 0.2793 1.67%
2024-07-26 0 0.300 0.285 0.300 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2024-07-25 0 0.300 0.275 0.300 0.300 0.315 49,800 15,346 0.3082 0.282 0.259 0.282 0.282 0.297 52,892 0.2901 -3.23%
2024-07-24 0 0.310 0.275 0.380 - - 0 0 - 0.292 0.259 0.358 - - 0 - 0.00%
2024-07-23 0 0.310 0.310 0.350 0.280 0.295 10,000 2,830 0.2830 0.292 0.292 0.330 0.264 0.278 10,621 0.2665 1.64%
2024-07-22 0 0.305 0.275 0.370 - - 0 0 - 0.287 0.259 0.348 - - 0 - 0.00%
2024-07-19 0 0.305 0.275 0.330 - - 0 0 - 0.287 0.259 0.311 - - 0 - 0.00%
2024-07-18 0 0.305 0.275 0.350 - - 0 0 - 0.287 0.259 0.330 - - 0 - 0.00%
2024-07-17 0 0.305 0.275 0.330 - - 0 0 - 0.287 0.259 0.311 - - 0 - 0.00%
2024-07-16 0 0.305 0.275 0.315 - - 0 0 - 0.287 0.259 0.297 - - 0 - 0.00%
2024-07-15 0 0.305 0.275 0.315 - - 0 0 - 0.287 0.259 0.297 - - 0 - 0.00%
2024-07-12 0 0.305 0.285 0.315 0.295 0.305 12,000 3,580 0.2983 0.287 0.268 0.297 0.278 0.287 12,745 0.2809 1.67%
2024-07-11 0 0.300 0.275 0.305 - - 0 0 - 0.282 0.259 0.287 - - 0 - -1.64%
2024-07-10 0 0.305 0.275 0.315 - - 0 0 - 0.287 0.259 0.297 - - 0 - 0.00%
2024-07-09 0 0.305 0.275 0.350 - - 0 0 - 0.287 0.259 0.330 - - 0 - 0.00%
2024-07-08 0 0.305 0.280 0.330 - - 0 0 - 0.287 0.264 0.311 - - 0 - 0.00%
2024-07-05 0 0.305 0.275 0.325 - - 0 0 - 0.287 0.259 0.306 - - 0 - 0.00%
2024-07-04 0 0.305 0.275 0.320 0.305 0.305 4,000 1,220 0.3050 0.287 0.259 0.301 0.287 0.287 4,248 0.2872 3.39%
2024-07-03 0 0.295 0.290 0.320 - - 0 0 - 0.278 0.273 0.301 - - 0 - 0.00%
2024-07-02 0 0.295 0.275 0.320 - - 0 0 - 0.278 0.259 0.301 - - 0 - -1.67%
2024-06-28 0 0.300 0.275 0.300 - - 0 0 - 0.282 0.259 0.282 - - 0 - 0.00%
2024-06-27 0 0.300 0.275 0.330 - - 0 0 - 0.282 0.259 0.311 - - 0 - 0.00%
2024-06-26 0 0.300 0.280 0.325 - - 0 0 - 0.282 0.264 0.306 - - 0 - 0.00%
2024-06-25 0 0.300 0.280 0.325 - - 0 0 - 0.282 0.264 0.306 - - 0 - 0.00%
2024-06-24 0 0.300 0.300 0.315 0.290 0.290 20,000 5,800 0.2900 0.282 0.282 0.297 0.273 0.273 21,242 0.2730 0.00%
2024-06-21 0 0.300 0.275 0.325 - - 0 0 - 0.282 0.259 0.306 - - 0 - 0.00%
2024-06-20 0 0.300 0.275 0.330 - - 0 0 - 0.282 0.259 0.311 - - 0 - 0.00%
2024-06-19 0 0.300 0.275 0.330 - - 0 0 - 0.282 0.259 0.311 - - 0 - 0.00%
2024-06-18 0 0.300 0.275 0.320 - - 0 0 - 0.282 0.259 0.301 - - 0 - 0.00%
2024-06-17 0 0.300 0.280 0.320 - - 0 0 - 0.282 0.264 0.301 - - 0 - 0.00%
2024-06-14 0 0.300 0.285 0.300 0.285 0.300 91,000 26,215 0.2881 0.282 0.268 0.282 0.268 0.282 96,650 0.2712 0.00%
2024-06-13 0 0.300 0.295 0.305 0.300 0.300 4,000 1,200 0.3000 0.282 0.278 0.287 0.282 0.282 4,248 0.2825 1.69%
2024-06-12 0 0.295 0.295 0.320 - - 0 0 - 0.278 0.278 0.301 - - 0 - 0.00%
2024-06-11 0 0.295 0.295 0.320 - - 0 0 - 0.278 0.278 0.301 - - 0 - 0.00%
2024-06-07 0 0.295 0.280 0.325 - - 0 0 - 0.278 0.264 0.306 - - 0 - 0.00%
2024-06-06 0 0.295 0.295 0.315 - - 0 0 - 0.278 0.278 0.297 - - 0 - 0.00%
2024-06-05 0 0.295 0.295 0.330 - - 0 0 - 0.278 0.278 0.311 - - 0 - 0.00%
2024-06-04 0 0.295 0.285 0.295 0.290 0.295 8,000 2,340 0.2925 0.278 0.268 0.278 0.273 0.278 8,497 0.2754 3.51%
2024-06-03 0 0.285 0.275 0.300 0.285 0.285 5,000 1,400 0.2800 0.268 0.259 0.282 0.268 0.268 5,310 0.2636 0.71%
2024-05-31 0 0.295 0.285 0.295 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2024-05-30 0 0.295 0.285 0.300 0.285 0.295 100,000 28,980 0.2898 0.266 0.257 0.271 0.257 0.266 110,712 0.2618 0.00%
2024-05-29 0 0.295 0.290 0.295 0.280 0.295 168,000 47,760 0.2843 0.266 0.262 0.266 0.253 0.266 185,996 0.2568 0.00%
2024-05-28 0 0.295 0.280 0.300 - - 0 0 - 0.266 0.253 0.271 - - 0 - 0.00%
2024-05-27 0 0.295 0.290 0.300 0.285 0.295 44,800 12,916 0.2883 0.266 0.262 0.271 0.257 0.266 49,599 0.2604 -1.67%
2024-05-24 0 0.300 0.280 0.300 - - 0 0 - 0.271 0.253 0.271 - - 0 - 0.00%
2024-05-23 0 0.300 0.290 0.300 0.285 0.300 25,000 7,210 0.2884 0.271 0.262 0.271 0.257 0.271 27,678 0.2605 0.00%
2024-05-22 0 0.300 0.290 0.300 0.290 0.300 44,000 12,840 0.2918 0.271 0.262 0.271 0.262 0.271 48,713 0.2636 0.00%
2024-05-21 0 0.300 0.290 0.300 0.265 0.300 65,800 18,224 0.2770 0.271 0.262 0.271 0.239 0.271 72,848 0.2502 -1.64%
2024-05-20 0 0.305 0.295 0.310 0.300 0.305 92,000 27,640 0.3004 0.275 0.266 0.280 0.271 0.275 101,855 0.2714 3.39%
2024-05-17 0 0.295 0.270 0.295 0.295 0.295 60,440 17,812 0.2947 0.266 0.244 0.266 0.266 0.266 66,914 0.2662 1.72%
2024-05-16 0 0.290 0.270 0.295 - - 0 0 - 0.262 0.244 0.266 - - 0 - 0.00%
2024-05-14 0 0.290 0.290 0.300 0.280 0.290 23,000 6,420 0.2791 0.262 0.262 0.271 0.253 0.262 25,464 0.2521 0.00%
2024-05-13 0 0.290 0.280 0.295 - - 0 0 - 0.262 0.253 0.266 - - 0 - 0.00%
2024-05-10 0 0.290 0.285 0.295 0.280 0.290 144,000 40,660 0.2824 0.262 0.257 0.266 0.253 0.262 159,425 0.2550 1.75%
2024-05-09 0 0.285 0.280 0.295 - - 0 0 - 0.257 0.253 0.266 - - 0 - 0.00%
2024-05-08 0 0.285 0.280 0.285 - - 1,000 260 0.2600 0.257 0.253 0.257 - - 1,107 0.2348 -1.72%
2024-05-07 0 0.290 0.280 0.290 0.280 0.290 100,000 28,400 0.2840 0.262 0.253 0.262 0.253 0.262 110,712 0.2565 0.00%
2024-05-06 0 0.290 0.270 0.290 - - 0 0 - 0.262 0.244 0.262 - - 0 - 0.00%
2024-05-03 0 0.290 0.280 0.290 0.280 0.290 18,000 5,090 0.2828 0.262 0.253 0.262 0.253 0.262 19,928 0.2554 0.00%
2024-05-02 0 0.290 0.280 0.295 - - 0 0 - 0.262 0.253 0.266 - - 0 - 0.00%
2024-04-30 0 0.290 0.280 0.290 - - 0 0 - 0.262 0.253 0.262 - - 0 - -1.69%
2024-04-29 0 0.295 0.280 0.295 - - 0 0 - 0.266 0.253 0.266 - - 0 - 0.00%
2024-04-26 0 0.295 0.285 0.295 0.280 0.295 88,000 24,740 0.2811 0.266 0.257 0.266 0.253 0.266 97,426 0.2539 1.72%
2024-04-25 0 0.290 0.275 0.290 0.290 0.290 36,000 10,440 0.2900 0.262 0.248 0.262 0.262 0.262 39,856 0.2619 0.00%
2024-04-24 0 0.290 0.275 0.290 0.285 0.290 32,000 9,240 0.2888 0.262 0.248 0.262 0.257 0.262 35,428 0.2608 -1.69%
2024-04-23 0 0.295 0.275 0.295 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2024-04-22 0 0.295 0.275 0.300 0.275 0.295 13,000 3,680 0.2831 0.266 0.248 0.271 0.248 0.266 14,393 0.2557 1.72%
2024-04-19 0 0.290 0.275 0.300 - - 0 0 - 0.262 0.248 0.271 - - 0 - 0.00%
2024-04-18 0 0.290 0.275 0.300 - - 0 0 - 0.262 0.248 0.271 - - 0 - 0.00%
2024-04-17 0 0.290 0.275 0.300 - - 0 0 - 0.262 0.248 0.271 - - 0 - 0.00%
2024-04-16 0 0.290 0.275 0.300 - - 0 0 - 0.262 0.248 0.271 - - 0 - 0.00%
2024-04-15 0 0.290 0.275 0.300 - - 0 0 - 0.262 0.248 0.271 - - 0 - 0.00%
2024-04-12 0 0.290 0.275 0.295 - - 0 0 - 0.262 0.248 0.266 - - 0 - 0.00%
2024-04-11 0 0.290 0.280 0.290 0.285 0.290 132,000 37,640 0.2852 0.262 0.253 0.262 0.257 0.262 146,140 0.2576 -3.33%
2024-04-10 0 0.300 0.280 0.300 - - 0 0 - 0.271 0.253 0.271 - - 0 - 0.00%
2024-04-09 0 0.300 0.280 0.300 - - 0 0 - 0.271 0.253 0.271 - - 0 - 0.00%
2024-04-08 0 0.300 0.280 0.300 - - 0 0 - 0.271 0.253 0.271 - - 0 - 0.00%
2024-04-05 0 0.300 0.270 0.300 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2024-04-03 0 0.300 0.270 0.300 0.280 0.300 21,800 6,328 0.2903 0.271 0.244 0.271 0.253 0.271 24,135 0.2622 0.00%
2024-04-02 0 0.300 0.275 0.300 0.300 0.300 144,000 43,200 0.3000 0.271 0.248 0.271 0.271 0.271 159,425 0.2710 1.69%
2024-03-28 0 0.295 0.265 0.300 - - 0 0 - 0.266 0.239 0.271 - - 0 - 0.00%
2024-03-27 0 0.295 0.265 0.300 - - 0 0 - 0.266 0.239 0.271 - - 0 - 0.00%
2024-03-26 0 0.295 0.265 0.300 - - 0 0 - 0.266 0.239 0.271 - - 0 - 0.00%
2024-03-25 0 0.295 0.260 0.300 - - 0 0 - 0.266 0.235 0.271 - - 0 - 0.00%
2024-03-22 0 0.295 0.255 0.295 - - 0 0 - 0.266 0.230 0.266 - - 0 - 0.00%
2024-03-21 0 0.295 0.270 0.300 - - 0 0 - 0.266 0.244 0.271 - - 0 - 0.00%
2024-03-20 0 0.295 0.265 0.300 - - 0 0 - 0.266 0.239 0.271 - - 0 - 0.00%
2024-03-19 0 0.295 0.270 0.300 - - 2,000 510 0.2550 0.266 0.244 0.271 - - 2,214 0.2303 -1.67%
2024-03-18 0 0.300 0.270 0.300 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2024-03-15 0 0.300 0.270 0.300 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2024-03-14 0 0.300 0.270 0.300 - - 0 0 - 0.271 0.244 0.271 - - 0 - 0.00%
2024-03-13 0 0.300 0.270 0.300 0.295 0.300 100,000 29,800 0.2980 0.271 0.244 0.271 0.266 0.271 110,712 0.2692 3.45%
2024-03-12 0 0.290 0.260 0.295 - - 0 0 - 0.262 0.235 0.266 - - 0 - 0.00%
2024-03-11 0 0.290 0.255 0.295 - - 0 0 - 0.262 0.230 0.266 - - 0 - 0.00%
2024-03-08 0 0.290 0.265 0.295 - - 0 0 - 0.262 0.239 0.266 - - 0 - 0.00%
2024-03-07 0 0.290 0.265 0.295 - - 2,600 676 0.2600 0.262 0.239 0.266 - - 2,879 0.2348 0.00%
2024-03-06 0 0.290 0.270 0.295 - - 0 0 - 0.262 0.244 0.266 - - 0 - 0.00%
2024-03-05 0 0.290 0.285 0.295 0.285 0.290 14,000 3,990 0.2850 0.262 0.257 0.266 0.257 0.262 15,500 0.2574 -3.33%
2024-03-04 0 0.300 0.290 0.300 - - 0 0 - 0.271 0.262 0.271 - - 0 - 0.00%
2024-03-01 0 0.300 0.290 0.300 - - 0 0 - 0.271 0.262 0.271 - - 0 - 0.00%
2024-02-29 0 0.300 0.290 0.300 - - 0 0 - 0.271 0.262 0.271 - - 0 - 0.00%
2024-02-28 0 0.300 0.290 0.300 - - 0 0 - 0.271 0.262 0.271 - - 0 - -1.64%
2024-02-27 0 0.305 0.290 0.340 - - 0 0 - 0.275 0.262 0.307 - - 0 - 0.00%
2024-02-26 0 0.305 0.290 0.345 - - 0 0 - 0.275 0.262 0.312 - - 0 - 0.00%
2024-02-23 0 0.305 0.290 0.335 - - 0 0 - 0.275 0.262 0.303 - - 0 - 0.00%
2024-02-22 0 0.305 0.290 0.335 - - 0 0 - 0.275 0.262 0.303 - - 0 - 0.00%
2024-02-21 0 0.305 0.290 0.335 0.285 0.305 27,000 7,810 0.2893 0.275 0.262 0.303 0.257 0.275 29,892 0.2613 0.00%
2024-02-20 0 0.305 0.295 0.325 0.290 0.305 24,000 7,020 0.2925 0.275 0.266 0.294 0.262 0.275 26,571 0.2642 1.67%
2024-02-19 0 0.300 0.290 0.300 - - 0 0 - 0.271 0.262 0.271 - - 0 - -1.64%
2024-02-16 0 0.305 0.290 0.310 - - 0 0 - 0.275 0.262 0.280 - - 0 - -1.61%
2024-02-15 0 0.310 0.290 0.345 - - 0 0 - 0.280 0.262 0.312 - - 0 - 0.00%
2024-02-14 0 0.310 0.290 0.350 - - 0 0 - 0.280 0.262 0.316 - - 0 - 0.00%
2024-02-09 0 0.310 0.300 0.340 0.310 0.310 4,000 1,240 0.3100 0.280 0.271 0.307 0.280 0.280 4,428 0.2800 1.64%
2024-02-08 0 0.305 0.290 0.330 - - 0 0 - 0.275 0.262 0.298 - - 0 - 0.00%
2024-02-07 0 0.305 0.305 0.325 0.290 0.290 8,000 2,320 0.2900 0.275 0.275 0.294 0.262 0.262 8,857 0.2619 -3.17%
2024-02-06 0 0.315 0.290 0.345 - - 1,000 270 0.2700 0.285 0.262 0.312 - - 1,107 0.2439 0.00%
2024-02-05 0 0.315 0.290 0.360 0.290 0.315 12,000 3,640 0.3033 0.285 0.262 0.325 0.262 0.285 13,285 0.2740 -1.56%
2024-02-02 0 0.320 0.300 0.350 0.295 0.320 34,000 10,100 0.2971 0.289 0.271 0.316 0.266 0.289 37,642 0.2683 0.00%
2024-02-01 0 0.320 0.290 0.350 - - 0 0 - 0.289 0.262 0.316 - - 0 - 0.00%
2024-01-31 0 0.320 0.290 0.350 - - 0 0 - 0.289 0.262 0.316 - - 0 - 0.00%
2024-01-30 0 0.320 0.290 0.350 0.320 0.320 4,000 1,280 0.3200 0.289 0.262 0.316 0.289 0.289 4,428 0.2890 4.92%
2024-01-29 0 0.305 0.295 0.305 - - 0 0 - 0.275 0.266 0.275 - - 0 - -3.17%
2024-01-26 0 0.315 0.295 0.335 - - 0 0 - 0.285 0.266 0.303 - - 0 - 0.00%
2024-01-25 0 0.315 0.290 0.335 - - 0 0 - 0.285 0.262 0.303 - - 0 - 0.00%
2024-01-24 0 0.315 0.290 0.330 0.315 0.315 4,000 1,260 0.3150 0.285 0.262 0.298 0.285 0.285 4,428 0.2845 3.28%
2024-01-23 0 0.305 0.305 0.340 0.290 0.290 5,600 1,600 0.2857 0.275 0.275 0.307 0.262 0.262 6,200 0.2581 0.00%
2024-01-22 0 0.305 0.280 0.350 - - 0 0 - 0.275 0.253 0.316 - - 0 - 0.00%
2024-01-19 0 0.305 0.280 0.330 0.275 0.305 27,000 7,730 0.2863 0.275 0.253 0.298 0.248 0.275 29,892 0.2586 0.00%
2024-01-18 0 0.305 0.270 0.350 - - 0 0 - 0.275 0.244 0.316 - - 0 - 0.00%
2024-01-17 0 0.305 0.280 0.305 0.305 0.305 20,000 6,100 0.3050 0.275 0.253 0.275 0.275 0.275 22,142 0.2755 0.00%
2024-01-16 0 0.305 0.300 0.305 0.305 0.310 36,000 11,080 0.3078 0.275 0.271 0.275 0.275 0.280 39,856 0.2780 -7.58%
2024-01-15 0 0.330 0.305 0.360 - - 0 0 - 0.298 0.275 0.325 - - 0 - 0.00%
2024-01-12 0 0.330 0.305 0.335 - - 0 0 - 0.298 0.275 0.303 - - 0 - 0.00%
2024-01-11 0 0.330 0.305 0.330 0.305 0.330 131,100 40,223 0.3068 0.298 0.275 0.298 0.275 0.298 145,143 0.2771 -1.49%
2024-01-10 0 0.335 0.310 0.350 - - 0 0 - 0.303 0.280 0.316 - - 0 - 0.00%
2024-01-09 0 0.335 0.305 0.345 - - 0 0 - 0.303 0.275 0.312 - - 0 - 0.00%
2024-01-08 0 0.335 0.310 0.360 - - 0 0 - 0.303 0.280 0.325 - - 0 - 0.00%
2024-01-05 0 0.335 0.315 0.335 - - 2,000 590 0.2950 0.303 0.285 0.303 - - 2,214 0.2665 0.00%
2024-01-04 0 0.335 0.310 0.335 - - 0 0 - 0.303 0.280 0.303 - - 0 - 0.00%
2024-01-03 0 0.335 0.315 0.335 0.315 0.340 28,000 9,100 0.3250 0.303 0.285 0.303 0.285 0.307 30,999 0.2936 0.00%
2024-01-02 0 0.335 0.335 0.350 - - 0 0 - 0.303 0.303 0.316 - - 0 - 4.69%
2023-12-29 0 0.320 0.305 0.320 0.295 0.325 77,000 24,520 0.3184 0.289 0.275 0.289 0.266 0.294 85,248 0.2876 0.00%
2023-12-28 0 0.320 0.315 0.320 0.315 0.320 9,200 2,900 0.3152 0.289 0.285 0.289 0.285 0.289 10,185 0.2847 0.00%
2023-12-27 0 0.320 0.315 0.320 0.295 0.350 226,800 69,664 0.3072 0.289 0.285 0.289 0.266 0.316 251,094 0.2774 -3.03%
2023-12-22 0 0.330 0.295 0.350 - - 0 0 - 0.298 0.266 0.316 - - 0 - 0.00%
2023-12-21 0 0.330 0.305 0.340 0.300 0.330 76,000 24,120 0.3174 0.298 0.275 0.307 0.271 0.298 84,141 0.2867 -4.35%
2023-12-20 0 0.345 0.290 0.345 0.345 0.345 48,000 16,560 0.3450 0.312 0.262 0.312 0.312 0.312 53,142 0.3116 13.11%
2023-12-19 0 0.305 0.285 0.345 0.295 0.305 21,000 6,105 0.2907 0.275 0.257 0.312 0.266 0.275 23,249 0.2626 3.39%
2023-12-18 0 0.295 0.260 0.295 - - 0 0 - 0.266 0.235 0.266 - - 0 - 0.00%
2023-12-15 0 0.295 0.275 0.295 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2023-12-14 0 0.295 0.255 0.295 0.275 0.295 10,000 2,810 0.2810 0.266 0.230 0.266 0.248 0.266 11,071 0.2538 0.00%
2023-12-13 0 0.295 0.260 0.295 - - 0 0 - 0.266 0.235 0.266 - - 0 - 0.00%
2023-12-12 0 0.295 0.280 0.295 - - 0 0 - 0.266 0.253 0.266 - - 0 - 0.00%
2023-12-11 0 0.295 0.255 0.295 - - 0 0 - 0.266 0.230 0.266 - - 0 - 0.00%
2023-12-08 0 0.295 0.250 0.295 - - 0 0 - 0.266 0.226 0.266 - - 0 - 0.00%
2023-12-07 0 0.295 0.275 0.295 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2023-12-06 0 0.295 0.280 0.295 - - 0 0 - 0.266 0.253 0.266 - - 0 - 0.00%
2023-12-05 0 0.295 0.275 0.300 - - 0 0 - 0.266 0.248 0.271 - - 0 - 0.00%
2023-12-04 0 0.295 0.285 0.295 0.290 0.305 86,000 25,130 0.2922 0.266 0.257 0.266 0.262 0.275 95,212 0.2639 -6.35%
2023-12-01 0 0.315 0.300 0.320 0.300 0.315 204,000 61,300 0.3005 0.285 0.271 0.289 0.271 0.285 225,852 0.2714 5.00%
2023-11-30 0 0.300 0.295 0.300 0.300 0.330 49,100 14,973 0.3049 0.271 0.266 0.271 0.271 0.298 54,360 0.2754 -7.69%
2023-11-29 0 0.325 0.290 0.325 - - 0 0 - 0.294 0.262 0.294 - - 0 - 0.00%
2023-11-28 0 0.325 0.290 0.325 - - 0 0 - 0.294 0.262 0.294 - - 0 - 0.00%
2023-11-27 0 0.325 0.290 0.325 - - 0 0 - 0.294 0.262 0.294 - - 0 - 0.00%
2023-11-24 0 0.325 0.290 0.330 - - 0 0 - 0.294 0.262 0.298 - - 0 - 0.00%
2023-11-23 0 0.325 0.315 0.330 - - 0 0 - 0.294 0.285 0.298 - - 0 - 0.00%
2023-11-22 0 0.325 0.290 0.330 - - 0 0 - 0.294 0.262 0.298 - - 0 - -1.52%
2023-11-21 0 0.330 0.290 0.330 - - 0 0 - 0.298 0.262 0.298 - - 0 - 0.00%
2023-11-20 0 0.330 0.290 0.330 - - 0 0 - 0.298 0.262 0.298 - - 0 - 0.00%
2023-11-17 0 0.330 0.300 0.330 - - 0 0 - 0.298 0.271 0.298 - - 0 - 0.00%
2023-11-16 0 0.330 - 0.330 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
2023-11-15 0 0.330 0.310 0.330 0.315 0.330 28,000 8,880 0.3171 0.298 0.280 0.298 0.285 0.298 30,999 0.2865 -1.49%
2023-11-14 0 0.335 0.315 0.370 - - 0 0 - 0.303 0.285 0.334 - - 0 - 0.00%
2023-11-13 0 0.335 0.315 0.340 - - 600 177 0.2950 0.303 0.285 0.307 - - 664 0.2665 0.00%
2023-11-10 0 0.335 0.315 0.365 - - 0 0 - 0.303 0.285 0.330 - - 0 - 0.00%
2023-11-09 0 0.335 0.335 0.340 - - 0 0 - 0.303 0.303 0.307 - - 0 - 1.52%
2023-11-08 0 0.330 0.315 0.370 - - 0 0 - 0.298 0.285 0.334 - - 0 - 0.00%
2023-11-07 0 0.330 0.315 0.340 - - 1,600 480 0.3000 0.298 0.285 0.307 - - 1,771 0.2710 0.00%
2023-11-06 0 0.330 0.320 0.340 0.330 0.330 52,000 17,160 0.3300 0.298 0.289 0.307 0.298 0.298 57,570 0.2981 0.00%
2023-11-03 0 0.330 0.315 0.330 - - 0 0 - 0.298 0.285 0.298 - - 0 - 0.00%
2023-11-02 0 0.330 0.330 0.340 0.310 0.310 5,000 1,520 0.3040 0.298 0.298 0.307 0.280 0.280 5,536 0.2746 -4.35%
2023-11-01 0 0.345 0.305 0.345 - - 0 0 - 0.312 0.275 0.312 - - 0 - 0.00%
2023-10-31 0 0.345 0.310 0.345 - - 0 0 - 0.312 0.280 0.312 - - 0 - 0.00%
2023-10-30 0 0.345 0.305 0.345 - - 0 0 - 0.312 0.275 0.312 - - 0 - 0.00%
2023-10-27 0 0.345 0.305 0.390 - - 0 0 - 0.312 0.275 0.352 - - 0 - 0.00%
2023-10-26 0 0.345 0.345 0.440 - - 0 0 - 0.312 0.312 0.397 - - 0 - 1.47%
2023-10-25 0 0.340 0.320 0.340 - - 0 0 - 0.307 0.289 0.307 - - 0 - -1.45%
2023-10-24 0 0.345 0.345 0.385 - - 0 0 - 0.312 0.312 0.348 - - 0 - 1.47%
2023-10-20 0 0.340 0.315 0.340 - - 0 0 - 0.307 0.285 0.307 - - 0 - 0.00%
2023-10-19 0 0.340 0.320 0.380 - - 0 0 - 0.307 0.289 0.343 - - 0 - 0.00%
2023-10-18 0 0.340 0.320 0.340 - - 0 0 - 0.307 0.289 0.307 - - 0 - 0.00%
2023-10-17 0 0.340 0.320 0.340 - - 0 0 - 0.307 0.289 0.307 - - 0 - 0.00%
2023-10-16 0 0.340 0.315 0.340 - - 0 0 - 0.307 0.285 0.307 - - 0 - 0.00%
2023-10-13 0 0.340 0.300 0.340 - - 0 0 - 0.307 0.271 0.307 - - 0 - 0.00%
2023-10-12 0 0.340 0.300 0.340 - - 0 0 - 0.307 0.271 0.307 - - 0 - 0.00%
2023-10-11 0 0.340 0.290 0.340 - - 0 0 - 0.307 0.262 0.307 - - 0 - 0.00%
2023-10-10 0 0.340 0.290 0.340 0.340 0.340 100,000 34,000 0.3400 0.307 0.262 0.307 0.307 0.307 110,712 0.3071 1.49%
2023-10-09 0 0.335 0.335 0.340 - - 0 0 - 0.303 0.303 0.307 - - 0 - 1.52%
2023-10-06 0 0.330 0.320 0.360 - - 0 0 - 0.298 0.289 0.325 - - 0 - 0.00%
2023-10-05 0 0.330 0.335 0.340 0.315 0.320 26,000 8,190 0.3150 0.298 0.303 0.307 0.285 0.289 28,785 0.2845 -2.94%
2023-10-04 0 0.340 0.330 0.340 0.340 0.340 96,000 32,640 0.3400 0.307 0.298 0.307 0.307 0.307 106,283 0.3071 -1.45%
2023-10-03 0 0.345 0.345 0.360 0.320 0.340 96,000 30,820 0.3210 0.312 0.312 0.325 0.289 0.307 106,283 0.2900 2.99%
2023-09-29 0 0.335 0.335 0.340 - - 0 0 - 0.303 0.303 0.307 - - 0 - 1.52%
2023-09-28 0 0.330 0.325 0.340 - - 0 0 - 0.298 0.294 0.307 - - 0 - 0.00%
2023-09-27 0 0.330 0.320 0.340 - - 3,000 900 0.3000 0.298 0.289 0.307 - - 3,321 0.2710 0.00%
2023-09-26 0 0.330 0.320 0.340 - - 0 0 - 0.298 0.289 0.307 - - 0 - 0.00%
2023-09-25 0 0.330 0.330 0.340 0.320 0.320 5,000 1,570 0.3140 0.298 0.298 0.307 0.289 0.289 5,536 0.2836 -0.60%
2023-09-22 0 0.332 0.320 0.340 - - 0 0 - 0.300 0.289 0.307 - - 0 - 0.00%
2023-09-21 0 0.332 0.320 0.340 - - 0 0 - 0.300 0.289 0.307 - - 0 - -0.00%
2023-09-20 0 0.340 0.320 0.340 - - 0 0 - 0.300 0.282 0.300 - - 0 - 0.00%
2023-09-19 0 0.340 0.325 0.340 - - 30,000 10,200 0.3400 0.300 0.287 0.300 - - 34,014 0.2999 0.00%
2023-09-18 0 0.340 0.320 0.345 - - 0 0 - 0.300 0.282 0.304 - - 0 - 0.00%
2023-09-15 0 0.340 0.340 0.345 0.325 0.325 5,000 1,605 0.3210 0.300 0.300 0.304 0.287 0.287 5,669 0.2831 -1.45%
2023-09-14 0 0.345 0.325 0.380 - - 0 0 - 0.304 0.287 0.335 - - 0 - 0.00%
2023-09-13 0 0.345 0.345 0.480 0.320 0.340 19,500 6,310 0.3236 0.304 0.304 0.423 0.282 0.300 22,109 0.2854 1.47%
2023-09-12 0 0.340 0.325 0.335 - - 0 0 - 0.300 0.287 0.295 - - 0 - 0.00%
2023-09-11 0 0.340 0.325 0.340 - - 0 0 - 0.300 0.287 0.300 - - 0 - 0.00%
2023-09-07 0 0.340 0.295 0.340 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-09-06 0 0.340 0.310 0.345 - - 0 0 - 0.300 0.273 0.304 - - 0 - 0.00%
2023-09-05 0 0.340 0.300 0.340 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-09-04 0 0.340 0.300 0.345 - - 0 0 - 0.300 0.265 0.304 - - 0 - 0.00%
2023-08-31 0 0.340 0.295 0.340 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-08-30 0 0.340 0.290 0.340 - - 0 0 - 0.300 0.256 0.300 - - 0 - 0.00%
2023-08-29 0 0.340 0.300 0.345 - - 0 0 - 0.300 0.265 0.304 - - 0 - 0.00%
2023-08-28 0 0.340 0.295 0.340 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2023-08-25 0 0.340 0.290 0.340 - - 0 0 - 0.300 0.256 0.300 - - 0 - 0.00%
2023-08-24 0 0.340 0.290 0.340 - - 0 0 - 0.300 0.256 0.300 - - 0 - 0.00%
2023-08-23 0 0.340 0.300 0.340 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-22 0 0.340 0.300 0.340 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-08-21 0 0.340 0.300 0.345 - - 0 0 - 0.300 0.265 0.304 - - 0 - 0.00%
2023-08-18 0 0.340 - 0.340 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2023-08-17 0 0.340 0.280 0.340 - - 0 0 - 0.300 0.247 0.300 - - 0 - 0.00%
2023-08-16 0 0.340 0.203 0.340 - - 0 0 - 0.300 0.179 0.300 - - 0 - 0.00%
2023-08-15 0 0.340 - 0.350 - - 0 0 - 0.300 - 0.309 - - 0 - 0.00%
2023-08-14 0 0.340 0.280 0.350 - - 0 0 - 0.300 0.247 0.309 - - 0 - 0.00%
2023-08-11 0 0.340 0.310 0.350 0.305 0.350 44,400 14,694 0.3309 0.300 0.273 0.309 0.269 0.309 50,341 0.2919 -8.11%
2023-08-10 0 0.370 0.335 0.370 - - 0 0 - 0.326 0.295 0.326 - - 0 - 0.00%
2023-08-09 0 0.370 0.340 0.420 - - 0 0 - 0.326 0.300 0.370 - - 0 - 0.00%
2023-08-08 0 0.370 0.335 0.405 - - 0 0 - 0.326 0.295 0.357 - - 0 - 0.00%
2023-08-07 0 0.370 0.335 0.415 - - 0 0 - 0.326 0.295 0.366 - - 0 - 0.00%
2023-08-04 0 0.370 0.370 0.400 0.330 0.360 20,000 6,805 0.3403 0.326 0.326 0.353 0.291 0.318 22,676 0.3001 1.37%
2023-08-03 0 0.365 0.330 0.405 - - 2,000 670 0.3350 0.322 0.291 0.357 - - 2,268 0.2955 0.00%
2023-08-02 0 0.365 0.330 0.400 - - 0 0 - 0.322 0.291 0.353 - - 0 - 0.00%
2023-08-01 0 0.365 0.330 0.395 - - 0 0 - 0.322 0.291 0.348 - - 0 - 0.00%
2023-07-31 0 0.365 0.330 0.400 - - 1,500 465 0.3100 0.322 0.291 0.353 - - 1,701 0.2734 0.00%
2023-07-28 0 0.365 0.330 0.390 - - 0 0 - 0.322 0.291 0.344 - - 0 - 0.00%
2023-07-27 0 0.365 0.330 0.390 - - 0 0 - 0.322 0.291 0.344 - - 0 - 0.00%
2023-07-26 0 0.365 0.320 0.400 - - 0 0 - 0.322 0.282 0.353 - - 0 - 0.00%
2023-07-25 0 0.365 0.365 0.500 - - 0 0 - 0.322 0.322 0.441 - - 0 - 2.82%
2023-07-24 0 0.355 0.335 0.390 - - 0 0 - 0.313 0.295 0.344 - - 0 - 0.00%
2023-07-21 0 0.355 0.335 0.390 - - 0 0 - 0.313 0.295 0.344 - - 0 - 0.00%
2023-07-20 0 0.355 0.335 0.390 - - 0 0 - 0.313 0.295 0.344 - - 0 - 0.00%
2023-07-19 0 0.355 0.335 0.390 - - 0 0 - 0.313 0.295 0.344 - - 0 - 0.00%
2023-07-18 0 0.355 0.335 0.355 - - 0 0 - 0.313 0.295 0.313 - - 0 - -1.39%
2023-07-14 0 0.360 0.335 0.390 - - 0 0 - 0.318 0.295 0.344 - - 0 - 0.00%
2023-07-13 0 0.360 0.360 0.380 0.355 0.355 4,000 1,420 0.3550 0.318 0.318 0.335 0.313 0.313 4,535 0.3131 2.86%
2023-07-12 0 0.350 0.325 0.365 - - 0 0 - 0.309 0.287 0.322 - - 0 - 0.00%
2023-07-11 0 0.350 0.350 0.365 - - 0 0 - 0.309 0.309 0.322 - - 0 - 1.45%
2023-07-10 0 0.345 0.310 0.365 - - 0 0 - 0.304 0.273 0.322 - - 0 - 0.00%
2023-07-07 0 0.345 0.345 0.365 - - 0 0 - 0.304 0.304 0.322 - - 0 - 2.99%
2023-07-06 0 0.335 0.335 0.365 0.330 0.345 238,500 79,415 0.3330 0.295 0.295 0.322 0.291 0.304 270,410 0.2937 -9.46%
2023-07-05 0 0.370 0.345 0.395 0.345 0.370 13,000 4,650 0.3577 0.326 0.304 0.348 0.304 0.326 14,739 0.3155 -1.33%
2023-07-04 0 0.375 0.350 0.375 - - 0 0 - 0.331 0.309 0.331 - - 0 - 0.00%
2023-07-03 0 0.375 0.345 0.400 - - 0 0 - 0.331 0.304 0.353 - - 0 - 0.00%
2023-06-30 0 0.375 0.345 0.400 - - 0 0 - 0.331 0.304 0.353 - - 0 - 0.00%
2023-06-29 0 0.375 0.345 0.395 - - 0 0 - 0.331 0.304 0.348 - - 0 - 0.00%
2023-06-28 0 0.375 0.375 0.400 0.325 0.365 58,000 19,580 0.3376 0.331 0.331 0.353 0.287 0.322 65,760 0.2977 1.35%
2023-06-27 0 0.370 0.340 0.400 - - 0 0 - 0.326 0.300 0.353 - - 0 - 0.00%
2023-06-26 0 0.370 0.340 0.380 - - 0 0 - 0.326 0.300 0.335 - - 0 - 0.00%
2023-06-23 0 0.370 0.340 0.380 - - 0 0 - 0.326 0.300 0.335 - - 0 - 0.00%
2023-06-21 0 0.370 0.340 0.420 - - 0 0 - 0.326 0.300 0.370 - - 0 - 0.00%
2023-06-20 0 0.370 0.340 0.390 - - 0 0 - 0.326 0.300 0.344 - - 0 - 0.00%
2023-06-19 0 0.370 0.340 0.410 - - 0 0 - 0.326 0.300 0.362 - - 0 - 0.00%
2023-06-16 0 0.370 0.340 0.410 - - 0 0 - 0.326 0.300 0.362 - - 0 - 0.00%
2023-06-15 0 0.370 0.340 0.410 - - 0 0 - 0.326 0.300 0.362 - - 0 - 0.00%
2023-06-14 0 0.370 0.340 0.420 - - 0 0 - 0.326 0.300 0.370 - - 0 - 0.00%
2023-06-13 0 0.370 0.340 0.390 - - 0 0 - 0.326 0.300 0.344 - - 0 - 0.00%
2023-06-12 0 0.370 0.340 0.395 0.370 0.370 60,000 22,200 0.3700 0.326 0.300 0.348 0.326 0.326 68,028 0.3263 0.00%
2023-06-09 0 0.370 0.340 0.410 - - 0 0 - 0.326 0.300 0.362 - - 0 - 0.00%
2023-06-08 0 0.370 0.340 0.400 - - 0 0 - 0.326 0.300 0.353 - - 0 - 0.00%
2023-06-07 0 0.370 0.340 0.410 - - 0 0 - 0.326 0.300 0.362 - - 0 - 0.00%
2023-06-06 0 0.370 0.340 0.420 - - 0 0 - 0.326 0.300 0.370 - - 0 - 0.00%
2023-06-05 0 0.370 0.360 0.410 0.370 0.370 80,000 29,600 0.3700 0.326 0.318 0.362 0.326 0.326 90,704 0.3263 0.00%
2023-06-02 0 0.370 0.370 0.465 - - 0 0 - 0.326 0.326 0.410 - - 0 - 4.82%
2023-06-01 0 0.353 0.340 0.400 - - 0 0 - 0.311 0.300 0.353 - - 0 - -0.00%
2023-05-31 0 0.365 0.350 0.410 - - 0 0 - 0.311 0.299 0.350 - - 0 - 0.00%
2023-05-30 0 0.365 0.350 0.410 - - 0 0 - 0.311 0.299 0.350 - - 0 - 0.00%
2023-05-29 0 0.365 0.350 0.365 - - 200 66 0.3300 0.311 0.299 0.311 - - 234 0.2815 0.00%
2023-05-25 0 0.365 0.350 0.410 - - 0 0 - 0.311 0.299 0.350 - - 0 - 0.00%
2023-05-24 0 0.365 0.350 0.410 - - 0 0 - 0.311 0.299 0.350 - - 0 - 0.00%
2023-05-23 0 0.365 0.350 0.485 - - 0 0 - 0.311 0.299 0.414 - - 0 - 0.00%
2023-05-22 0 0.365 0.350 0.490 - - 0 0 - 0.311 0.299 0.418 - - 0 - 0.00%
2023-05-19 0 0.365 0.350 0.410 - - 0 0 - 0.311 0.299 0.350 - - 0 - 0.00%
2023-05-18 0 0.365 0.350 0.400 - - 0 0 - 0.311 0.299 0.341 - - 0 - 0.00%
2023-05-17 0 0.365 0.350 0.390 0.350 0.365 20,000 7,060 0.3530 0.311 0.299 0.333 0.299 0.311 23,447 0.3011 1.39%
2023-05-16 0 0.360 0.350 0.365 - - 0 0 - 0.307 0.299 0.311 - - 0 - 0.00%
2023-05-15 0 0.360 0.360 0.365 0.340 0.365 64,400 22,450 0.3486 0.307 0.307 0.311 0.290 0.311 75,499 0.2974 -5.26%
2023-05-12 0 0.380 0.350 0.400 0.350 0.385 60,000 21,380 0.3563 0.324 0.299 0.341 0.299 0.328 70,340 0.3040 1.33%
2023-05-11 0 0.375 0.350 0.400 - - 0 0 - 0.320 0.299 0.341 - - 0 - 0.00%
2023-05-10 0 0.375 0.350 0.400 - - 0 0 - 0.320 0.299 0.341 - - 0 - 0.00%
2023-05-09 0 0.375 0.350 0.420 - - 0 0 - 0.320 0.299 0.358 - - 0 - 0.00%
2023-05-08 0 0.375 0.350 0.400 - - 0 0 - 0.320 0.299 0.341 - - 0 - 0.00%
2023-05-05 0 0.375 0.350 0.410 - - 0 0 - 0.320 0.299 0.350 - - 0 - 0.00%
2023-05-04 0 0.375 0.375 0.410 0.365 0.370 20,000 7,320 0.3660 0.320 0.320 0.350 0.311 0.316 23,447 0.3122 2.74%
2023-05-03 0 0.365 0.355 0.370 - - 0 0 - 0.311 0.303 0.316 - - 0 - 0.00%
2023-05-02 0 0.365 0.365 0.370 0.365 0.365 19,600 7,082 0.3613 0.311 0.311 0.316 0.311 0.311 22,978 0.3082 0.00%
2023-04-28 0 0.365 0.350 0.365 - - 0 0 - 0.311 0.299 0.311 - - 0 - 0.00%
2023-04-27 0 0.365 0.350 0.370 - - 0 0 - 0.311 0.299 0.316 - - 0 - 0.00%
2023-04-26 0 0.365 0.355 0.365 0.350 0.365 14,000 4,930 0.3521 0.311 0.303 0.311 0.299 0.311 16,413 0.3004 -1.35%
2023-04-25 0 0.370 0.350 0.370 - - 0 0 - 0.316 0.299 0.316 - - 0 - 0.00%
2023-04-24 0 0.370 0.350 0.370 - - 0 0 - 0.316 0.299 0.316 - - 0 - 0.00%
2023-04-21 0 0.370 0.355 0.370 - - 0 0 - 0.316 0.303 0.316 - - 0 - 0.00%
2023-04-20 0 0.370 0.355 0.370 - - 0 0 - 0.316 0.303 0.316 - - 0 - 0.00%
2023-04-19 0 0.370 0.350 0.370 - - 0 0 - 0.316 0.299 0.316 - - 0 - 0.00%
2023-04-18 0 0.370 0.350 0.370 0.340 0.370 10,000 3,470 0.3470 0.316 0.299 0.316 0.290 0.316 11,723 0.2960 1.37%
2023-04-17 0 0.365 0.340 0.380 - - 0 0 - 0.311 0.290 0.324 - - 0 - 0.00%
2023-04-14 0 0.365 0.345 0.380 - - 0 0 - 0.311 0.294 0.324 - - 0 - 0.00%
2023-04-13 0 0.365 0.340 0.380 - - 0 0 - 0.311 0.290 0.324 - - 0 - 0.00%
2023-04-12 0 0.365 0.345 0.380 - - 0 0 - 0.311 0.294 0.324 - - 0 - 0.00%
2023-04-11 0 0.365 0.345 0.380 - - 0 0 - 0.311 0.294 0.324 - - 0 - 0.00%
2023-04-06 0 0.365 0.355 0.365 - - 0 0 - 0.311 0.303 0.311 - - 0 - -1.35%
2023-04-04 0 0.370 0.345 0.380 - - 0 0 - 0.316 0.294 0.324 - - 0 - 0.00%
2023-04-03 0 0.370 0.340 0.380 - - 0 0 - 0.316 0.290 0.324 - - 0 - 0.00%
2023-03-31 0 0.370 0.350 0.380 - - 0 0 - 0.316 0.299 0.324 - - 0 - 0.00%
2023-03-30 0 0.370 0.345 0.380 - - 0 0 - 0.316 0.294 0.324 - - 0 - 0.00%
2023-03-29 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 0.316 0.307 0.324 0.316 0.316 23,447 0.3156 -1.33%
2023-03-28 0 0.375 0.370 0.380 - - 0 0 - 0.320 0.316 0.324 - - 0 - 0.00%
2023-03-27 0 0.375 0.370 0.380 - - 0 0 - 0.320 0.316 0.324 - - 0 - 0.00%
2023-03-24 0 0.375 0.375 0.380 0.375 0.375 5,000 1,855 0.3710 0.320 0.320 0.324 0.320 0.320 5,862 0.3165 -1.32%
2023-03-23 0 0.380 0.370 0.385 - - 0 0 - 0.324 0.316 0.328 - - 0 - 0.00%
2023-03-22 0 0.380 0.370 0.385 - - 0 0 - 0.324 0.316 0.328 - - 0 - 0.00%
2023-03-21 0 0.380 0.370 0.380 0.370 0.380 35,000 12,950 0.3700 0.324 0.316 0.324 0.316 0.324 41,032 0.3156 -1.30%
2023-03-20 0 0.385 0.370 0.385 - - 0 0 - 0.328 0.316 0.328 - - 0 - 0.00%
2023-03-17 0 0.385 0.370 0.385 - - 10,000 3,850 0.3850 0.328 0.316 0.328 - - 11,723 0.3284 0.00%
2023-03-16 0 0.385 0.370 0.385 - - 0 0 - 0.328 0.316 0.328 - - 0 - 0.00%
2023-03-15 0 0.385 0.370 0.385 - - 1,000 350 0.3500 0.328 0.316 0.328 - - 1,172 0.2985 0.00%
2023-03-14 0 0.385 0.370 0.385 - - 0 0 - 0.328 0.316 0.328 - - 0 - 0.00%
2023-03-13 0 0.385 0.375 0.390 - - 0 0 - 0.328 0.320 0.333 - - 0 - 0.00%
2023-03-10 0 0.385 0.370 0.385 0.365 0.385 44,000 16,315 0.3708 0.328 0.316 0.328 0.311 0.328 51,583 0.3163 -1.28%
2023-03-09 0 0.390 0.355 0.390 - - 0 0 - 0.333 0.303 0.333 - - 0 - 0.00%
2023-03-08 0 0.390 0.380 0.390 - - 0 0 - 0.333 0.324 0.333 - - 0 - 0.00%
2023-03-07 0 0.390 0.360 0.390 - - 0 0 - 0.333 0.307 0.333 - - 0 - 0.00%
2023-03-06 0 0.390 0.390 0.400 0.370 0.385 28,000 10,640 0.3800 0.333 0.333 0.341 0.316 0.328 32,825 0.3241 -2.50%
2023-03-03 0 0.400 0.370 0.435 - - 0 0 - 0.341 0.316 0.371 - - 0 - 0.00%
2023-03-02 0 0.400 0.375 0.425 - - 0 0 - 0.341 0.320 0.363 - - 0 - 0.00%
2023-03-01 0 0.400 0.370 0.400 0.365 0.400 19,000 7,015 0.3692 0.341 0.316 0.341 0.311 0.341 22,274 0.3149 0.00%
2023-02-28 0 0.400 0.375 0.435 - - 0 0 - 0.341 0.320 0.371 - - 0 - 0.00%
2023-02-27 0 0.400 0.370 0.420 - - 0 0 - 0.341 0.316 0.358 - - 0 - 0.00%
2023-02-24 0 0.400 0.390 0.425 0.370 0.400 48,000 18,220 0.3796 0.341 0.333 0.363 0.316 0.341 56,272 0.3238 5.26%
2023-02-23 0 0.380 0.375 0.425 0.375 0.380 49,000 18,500 0.3776 0.324 0.320 0.363 0.320 0.324 57,445 0.3220 -3.80%
2023-02-22 0 0.395 0.365 0.395 - - 0 0 - 0.337 0.311 0.337 - - 0 - 0.00%
2023-02-21 0 0.395 0.365 0.395 - - 0 0 - 0.337 0.311 0.337 - - 0 - 0.00%
2023-02-20 0 0.395 0.370 0.420 - - 0 0 - 0.337 0.316 0.358 - - 0 - 0.00%
2023-02-17 0 0.395 0.375 0.430 0.390 0.395 10,000 3,860 0.3860 0.337 0.320 0.367 0.333 0.337 11,723 0.3293 -1.25%
2023-02-16 0 0.400 0.380 0.400 0.385 0.400 48,000 19,060 0.3971 0.341 0.324 0.341 0.328 0.341 56,272 0.3387 3.90%
2023-02-15 0 0.385 0.350 0.415 - - 0 0 - 0.328 0.299 0.354 - - 0 - 0.00%
2023-02-14 0 0.385 0.385 0.395 0.380 0.380 48,000 18,240 0.3800 0.328 0.328 0.337 0.324 0.324 56,272 0.3241 -1.28%
2023-02-13 0 0.390 0.380 0.435 - - 0 0 - 0.333 0.324 0.371 - - 0 - 0.00%
2023-02-10 0 0.390 0.380 0.435 - - 0 0 - 0.333 0.324 0.371 - - 0 - 0.00%
2023-02-09 0 0.390 0.380 0.420 - - 0 0 - 0.333 0.324 0.358 - - 0 - 0.00%
2023-02-08 0 0.390 0.380 0.395 - - 8,000 3,120 0.3900 0.333 0.324 0.337 - - 9,379 0.3327 0.00%
2023-02-07 0 0.390 0.390 0.425 0.375 0.375 10,000 3,710 0.3710 0.333 0.333 0.363 0.320 0.320 11,723 0.3165 -1.27%
2023-02-06 0 0.395 0.395 0.440 0.380 0.380 5,000 1,870 0.3740 0.337 0.337 0.375 0.324 0.324 5,862 0.3190 1.28%
2023-02-03 0 0.390 0.385 0.435 - - 0 0 - 0.333 0.328 0.371 - - 0 - 0.00%
2023-02-02 0 0.390 0.360 0.420 - - 0 0 - 0.333 0.307 0.358 - - 0 - 0.00%
2023-02-01 0 0.390 0.390 0.440 - - 0 0 - 0.333 0.333 0.375 - - 0 - 1.30%
2023-01-31 0 0.385 0.385 0.410 - - 0 0 - 0.328 0.328 0.350 - - 0 - 0.00%
2023-01-30 0 0.385 0.385 0.420 0.365 0.385 8,000 3,000 0.3750 0.328 0.328 0.358 0.311 0.328 9,379 0.3199 1.32%
2023-01-27 0 0.380 0.365 0.400 - - 0 0 - 0.324 0.311 0.341 - - 0 - 0.00%
2023-01-26 0 0.380 0.365 0.410 - - 0 0 - 0.324 0.311 0.350 - - 0 - 0.00%
2023-01-20 0 0.380 0.360 0.420 - - 0 0 - 0.324 0.307 0.358 - - 0 - 0.00%
2023-01-19 0 0.380 0.360 0.425 - - 0 0 - 0.324 0.307 0.363 - - 0 - 0.00%
2023-01-18 0 0.380 0.365 0.420 - - 0 0 - 0.324 0.311 0.358 - - 0 - 0.00%
2023-01-17 0 0.380 0.360 0.425 - - 0 0 - 0.324 0.307 0.363 - - 0 - 0.00%
2023-01-16 0 0.380 0.360 0.410 - - 0 0 - 0.324 0.307 0.350 - - 0 - 0.00%
2023-01-13 0 0.380 0.360 0.400 - - 0 0 - 0.324 0.307 0.341 - - 0 - 0.00%
2023-01-12 0 0.380 0.360 0.420 - - 0 0 - 0.324 0.307 0.358 - - 0 - 0.00%
2023-01-11 0 0.380 0.370 0.420 - - 0 0 - 0.324 0.316 0.358 - - 0 - 0.00%
2023-01-10 0 0.380 0.350 0.420 - - 0 0 - 0.324 0.299 0.358 - - 0 - 0.00%
2023-01-09 0 0.380 0.350 0.420 - - 0 0 - 0.324 0.299 0.358 - - 0 - 0.00%
2023-01-06 0 0.380 0.370 0.425 0.370 0.380 20,000 7,440 0.3720 0.324 0.316 0.363 0.316 0.324 23,447 0.3173 -2.56%
2023-01-05 0 0.390 0.390 0.420 0.385 0.395 29,000 11,175 0.3853 0.333 0.333 0.358 0.328 0.337 33,998 0.3287 -7.14%
2023-01-04 0 0.420 0.375 0.430 - - 0 0 - 0.358 0.320 0.367 - - 0 - 0.00%
2023-01-03 0 0.420 0.390 0.430 - - 0 0 - 0.358 0.333 0.367 - - 0 - 0.00%
2022-12-30 0 0.420 0.410 0.425 0.420 0.420 48,000 20,160 0.4200 0.358 0.350 0.363 0.358 0.358 56,272 0.3583 2.44%
2022-12-29 0 0.410 0.405 0.420 0.385 0.410 92,000 36,600 0.3978 0.350 0.345 0.358 0.328 0.350 107,855 0.3393 7.89%
2022-12-28 0 0.380 0.380 0.415 0.370 0.375 88,000 32,720 0.3718 0.324 0.324 0.354 0.316 0.320 103,166 0.3172 0.00%
2022-12-23 0 0.380 0.370 0.430 - - 0 0 - 0.324 0.316 0.367 - - 0 - 0.00%
2022-12-22 0 0.380 0.370 0.420 - - 0 0 - 0.324 0.316 0.358 - - 0 - 0.00%
2022-12-21 0 0.380 0.375 0.400 - - 0 0 - 0.324 0.320 0.341 - - 0 - 0.00%
2022-12-20 0 0.380 0.375 0.400 - - 0 0 - 0.324 0.320 0.341 - - 0 - 0.00%
2022-12-19 0 0.380 0.370 0.380 0.380 0.390 112,000 42,760 0.3818 0.324 0.316 0.324 0.324 0.333 131,302 0.3257 -5.00%
2022-12-16 0 0.400 0.395 0.420 0.400 0.400 12,000 4,800 0.4000 0.341 0.337 0.358 0.341 0.341 14,068 0.3412 1.27%
2022-12-15 0 0.395 0.395 0.435 0.395 0.395 12,200 4,816 0.3948 0.337 0.337 0.371 0.337 0.337 14,303 0.3367 -1.25%
2022-12-14 0 0.400 0.400 0.425 0.400 0.415 15,000 6,060 0.4040 0.341 0.341 0.363 0.341 0.354 17,585 0.3446 -3.61%
2022-12-13 0 0.415 0.410 0.500 0.415 0.415 8,000 3,320 0.4150 0.354 0.350 0.426 0.354 0.354 9,379 0.3540 6.41%
2022-12-12 0 0.390 0.355 0.420 - - 0 0 - 0.333 0.303 0.358 - - 0 - 0.00%
2022-12-09 0 0.390 0.370 0.410 - - 0 0 - 0.333 0.316 0.350 - - 0 - 0.00%
2022-12-08 0 0.390 0.370 0.430 - - 0 0 - 0.333 0.316 0.367 - - 0 - 0.00%
2022-12-07 0 0.390 0.390 0.490 0.390 0.390 56,000 21,840 0.3900 0.333 0.333 0.418 0.333 0.333 65,651 0.3327 4.00%
2022-12-06 0 0.375 0.340 0.400 - - 30 9 0.3000 0.320 0.290 0.341 - - 35 0.2559 0.00%
2022-12-05 0 0.375 0.340 0.390 - - 0 0 - 0.320 0.290 0.333 - - 0 - 0.00%
2022-12-02 0 0.375 0.345 0.390 - - 0 0 - 0.320 0.294 0.333 - - 0 - 0.00%
2022-12-01 0 0.375 0.345 0.400 - - 0 0 - 0.320 0.294 0.341 - - 0 - 0.00%
2022-11-30 0 0.375 0.370 0.390 0.355 0.375 76,000 27,540 0.3624 0.320 0.316 0.333 0.303 0.320 89,098 0.3091 5.63%
2022-11-29 0 0.355 0.335 0.380 - - 0 0 - 0.303 0.286 0.324 - - 0 - 0.00%
2022-11-28 0 0.355 0.340 0.400 - - 0 0 - 0.303 0.290 0.341 - - 0 - 0.00%
2022-11-25 0 0.355 0.335 0.380 - - 0 0 - 0.303 0.286 0.324 - - 0 - 0.00%
2022-11-24 0 0.355 0.340 0.385 - - 0 0 - 0.303 0.290 0.328 - - 0 - 0.00%
2022-11-23 0 0.355 0.330 0.380 - - 1,000 310 0.3100 0.303 0.281 0.324 - - 1,172 0.2644 0.00%
2022-11-22 0 0.355 0.315 0.380 - - 0 0 - 0.303 0.269 0.324 - - 0 - 0.00%
2022-11-21 0 0.355 0.320 0.380 - - 0 0 - 0.303 0.273 0.324 - - 0 - 0.00%
2022-11-18 0 0.355 0.320 0.380 - - 0 0 - 0.303 0.273 0.324 - - 0 - 0.00%
2022-11-17 0 0.355 0.315 0.380 - - 0 0 - 0.303 0.269 0.324 - - 0 - 0.00%
2022-11-16 0 0.355 0.310 0.380 - - 0 0 - 0.303 0.264 0.324 - - 0 - 0.00%
2022-11-15 0 0.355 0.310 0.400 - - 0 0 - 0.303 0.264 0.341 - - 0 - 0.00%
2022-11-14 0 0.355 0.320 0.450 0.355 0.355 4,000 1,420 0.3550 0.303 0.273 0.384 0.303 0.303 4,689 0.3028 7.58%
2022-11-11 0 0.330 0.300 0.355 0.295 0.330 32,000 9,860 0.3081 0.281 0.256 0.303 0.252 0.281 37,515 0.2628 3.13%
2022-11-10 0 0.320 0.290 0.350 - - 0 0 - 0.273 0.247 0.299 - - 0 - 0.00%
2022-11-09 0 0.320 0.290 0.355 - - 0 0 - 0.273 0.247 0.303 - - 0 - 0.00%
2022-11-08 0 0.320 0.300 0.355 - - 0 0 - 0.273 0.256 0.303 - - 0 - 0.00%
2022-11-07 0 0.320 0.300 0.350 - - 0 0 - 0.273 0.256 0.299 - - 0 - 0.00%
2022-11-04 0 0.320 0.320 0.355 - - 0 0 - 0.273 0.273 0.303 - - 0 - 1.59%
2022-11-03 0 0.315 0.290 0.355 - - 0 0 - 0.269 0.247 0.303 - - 0 - 0.00%
2022-11-02 0 0.315 0.315 0.345 - - 0 0 - 0.269 0.269 0.294 - - 0 - 1.61%
2022-11-01 0 0.310 0.290 0.345 - - 0 0 - 0.264 0.247 0.294 - - 0 - 0.00%
2022-10-31 0 0.310 0.295 0.350 - - 0 0 - 0.264 0.252 0.299 - - 0 - 0.00%
2022-10-28 0 0.310 0.305 0.360 0.305 0.310 54,000 16,450 0.3046 0.264 0.260 0.307 0.260 0.264 63,306 0.2598 -6.06%
2022-10-27 0 0.330 0.320 0.365 0.320 0.335 192,000 61,520 0.3204 0.281 0.273 0.311 0.273 0.286 225,089 0.2733 -5.71%
2022-10-26 0 0.350 0.330 0.370 - - 0 0 - 0.299 0.281 0.316 - - 0 - 0.00%
2022-10-25 0 0.350 0.320 0.350 - - 0 0 - 0.299 0.273 0.299 - - 0 - 0.00%
2022-10-24 0 0.350 0.330 0.350 - - 0 0 - 0.299 0.281 0.299 - - 0 - 0.00%
2022-10-21 0 0.350 0.350 0.370 - - 0 0 - 0.299 0.299 0.316 - - 0 - 0.00%
2022-10-20 0 0.350 0.335 0.350 - - 0 0 - 0.299 0.286 0.299 - - 0 - 0.00%
2022-10-19 0 0.350 0.335 0.350 - - 0 0 - 0.299 0.286 0.299 - - 0 - 0.00%
2022-10-18 0 0.350 0.350 0.370 0.335 0.360 18,000 6,160 0.3422 0.299 0.299 0.316 0.286 0.307 21,102 0.2919 0.00%
2022-10-17 0 0.350 0.335 0.380 0.350 0.350 150,000 52,440 0.3496 0.299 0.286 0.324 0.299 0.299 175,851 0.2982 -4.11%
2022-10-14 0 0.365 0.335 0.380 - - 0 0 - 0.311 0.286 0.324 - - 0 - 0.00%
2022-10-13 0 0.365 0.360 0.365 - - 0 0 - 0.311 0.307 0.311 - - 0 - -1.35%
2022-10-12 0 0.370 0.370 0.380 0.365 0.375 165,200 61,020 0.3694 0.316 0.316 0.324 0.311 0.320 193,670 0.3151 -2.63%
2022-10-11 0 0.380 0.370 0.495 - - 0 0 - 0.324 0.316 0.422 - - 0 - 0.00%
2022-10-10 0 0.380 0.370 0.430 - - 0 0 - 0.324 0.316 0.367 - - 0 - 0.00%
2022-10-07 0 0.380 0.375 0.430 - - 0 0 - 0.324 0.320 0.367 - - 0 - 0.00%
2022-10-06 0 0.380 0.370 0.400 - - 0 0 - 0.324 0.316 0.341 - - 0 - 0.00%
2022-10-05 0 0.380 0.380 0.400 - - 1,200 432 0.3600 0.324 0.324 0.341 - - 1,407 0.3071 1.33%
2022-10-03 0 0.375 0.375 0.430 0.370 0.370 60,000 22,200 0.3700 0.320 0.320 0.367 0.316 0.316 70,340 0.3156 -3.85%
2022-09-30 0 0.390 0.370 0.430 - - 0 0 - 0.333 0.316 0.367 - - 0 - 0.00%
2022-09-29 0 0.390 0.370 0.390 - - 0 0 - 0.333 0.316 0.333 - - 0 - 0.00%
2022-09-28 0 0.390 0.370 0.480 0.370 0.390 69,000 25,590 0.3709 0.333 0.316 0.409 0.316 0.333 80,891 0.3164 5.41%
2022-09-27 0 0.370 0.370 0.435 0.370 0.370 5,000 1,830 0.3660 0.316 0.316 0.371 0.316 0.316 5,862 0.3122 0.00%
2022-09-26 0 0.370 0.370 0.400 0.370 0.370 4,000 1,480 0.3700 0.316 0.316 0.341 0.316 0.316 4,689 0.3156 -1.86%
2022-09-23 0 0.385 0.370 0.430 - - 0 0 - 0.322 0.309 0.359 - - 0 - 0.00%
2022-09-22 0 0.385 0.370 0.435 - - 0 0 - 0.322 0.309 0.363 - - 0 - 0.00%
2022-09-21 0 0.385 0.385 0.410 0.360 0.360 5,000 1,780 0.3560 0.322 0.322 0.342 0.301 0.301 5,986 0.2974 1.32%
2022-09-20 0 0.380 0.380 0.420 0.380 0.380 4,000 1,520 0.3800 0.317 0.317 0.351 0.317 0.317 4,789 0.3174 0.00%
2022-09-19 0 0.380 0.380 0.420 0.380 0.380 80,000 30,400 0.3800 0.317 0.317 0.351 0.317 0.317 95,777 0.3174 -2.56%
2022-09-16 0 0.390 0.380 0.420 - - 0 0 - 0.326 0.317 0.351 - - 0 - 0.00%
2022-09-15 0 0.390 0.380 0.420 - - 0 0 - 0.326 0.317 0.351 - - 0 - 0.00%
2022-09-14 0 0.390 0.380 0.440 - - 0 0 - 0.326 0.317 0.368 - - 0 - 0.00%
2022-09-13 0 0.390 0.375 0.440 - - 0 0 - 0.326 0.313 0.368 - - 0 - 0.00%
2022-09-09 0 0.390 0.375 0.440 - - 600 213 0.3550 0.326 0.313 0.368 - - 718 0.2965 0.00%
2022-09-08 0 0.390 0.380 0.440 - - 0 0 - 0.326 0.317 0.368 - - 0 - 0.00%
2022-09-07 0 0.390 0.380 0.445 - - 0 0 - 0.326 0.317 0.372 - - 0 - 0.00%
2022-09-06 0 0.390 0.380 0.445 - - 0 0 - 0.326 0.317 0.372 - - 0 - 0.00%
2022-09-05 0 0.390 0.395 0.440 0.380 0.390 8,000 3,080 0.3850 0.326 0.330 0.368 0.317 0.326 9,578 0.3216 0.00%
2022-09-02 0 0.390 0.380 0.430 - - 0 0 - 0.326 0.317 0.359 - - 0 - 0.00%
2022-09-01 0 0.390 0.380 0.390 - - 0 0 - 0.326 0.317 0.326 - - 0 - 0.00%
2022-08-31 0 0.390 0.390 0.460 0.365 0.385 98,000 37,100 0.3786 0.326 0.326 0.384 0.305 0.322 117,327 0.3162 1.30%
2022-08-30 0 0.385 0.385 0.465 - - 0 0 - 0.322 0.322 0.388 - - 0 - 1.32%
2022-08-29 0 0.380 0.380 0.405 0.380 0.380 146,000 55,440 0.3797 0.317 0.317 0.338 0.317 0.317 174,793 0.3172 1.33%
2022-08-26 0 0.375 0.360 0.415 - - 0 0 - 0.313 0.301 0.347 - - 0 - 0.00%
2022-08-25 0 0.375 0.360 0.445 - - 0 0 - 0.313 0.301 0.372 - - 0 - 0.00%
2022-08-24 0 0.375 0.360 0.400 - - 0 0 - 0.313 0.301 0.334 - - 0 - 0.00%
2022-08-23 0 0.375 0.360 0.405 - - 0 0 - 0.313 0.301 0.338 - - 0 - 0.00%
2022-08-22 0 0.375 0.360 0.375 - - 0 0 - 0.313 0.301 0.313 - - 0 - 0.00%
2022-08-19 0 0.375 0.360 0.375 - - 0 0 - 0.313 0.301 0.313 - - 0 - 0.00%
2022-08-18 0 0.375 0.360 0.375 - - 0 0 - 0.313 0.301 0.313 - - 0 - 0.00%
2022-08-17 0 0.375 0.360 0.375 - - 0 0 - 0.313 0.301 0.313 - - 0 - 0.00%
2022-08-16 0 0.375 0.360 0.375 - - 0 0 - 0.313 0.301 0.313 - - 0 - 0.00%
2022-08-15 0 0.375 0.360 0.395 - - 2,400 828 0.3450 0.313 0.301 0.330 - - 2,873 0.2882 0.00%
2022-08-12 0 0.375 0.360 0.400 - - 0 0 - 0.313 0.301 0.334 - - 0 - 0.00%
2022-08-11 0 0.375 0.360 0.405 - - 0 0 - 0.313 0.301 0.338 - - 0 - 0.00%
2022-08-10 0 0.375 0.360 0.395 - - 0 0 - 0.313 0.301 0.330 - - 0 - 0.00%
2022-08-09 0 0.375 0.360 0.375 0.360 0.375 12,000 4,400 0.3667 0.313 0.301 0.313 0.301 0.313 14,367 0.3063 2.74%
2022-08-08 0 0.365 0.360 0.365 0.365 0.365 4,000 1,460 0.3650 0.305 0.301 0.305 0.305 0.305 4,789 0.3049 -1.35%
2022-08-05 0 0.370 0.360 0.405 - - 0 0 - 0.309 0.301 0.338 - - 0 - 0.00%
2022-08-04 0 0.370 0.360 0.370 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2022-08-03 0 0.370 0.360 0.370 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2022-08-02 0 0.370 0.360 0.370 - - 0 0 - 0.309 0.301 0.309 - - 0 - 0.00%
2022-08-01 0 0.370 0.360 0.410 0.365 0.370 12,000 4,400 0.3667 0.309 0.301 0.342 0.305 0.309 14,367 0.3063 -3.90%
2022-07-29 0 0.385 0.365 0.385 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2022-07-28 0 0.385 0.360 0.405 0.360 0.385 28,800 10,576 0.3672 0.322 0.301 0.338 0.301 0.322 34,480 0.3067 0.00%
2022-07-27 0 0.385 0.360 0.385 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2022-07-26 0 0.385 0.360 0.385 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2022-07-25 0 0.385 0.360 0.410 - - 0 0 - 0.322 0.301 0.342 - - 0 - 0.00%
2022-07-22 0 0.385 0.360 0.405 - - 0 0 - 0.322 0.301 0.338 - - 0 - 0.00%
2022-07-21 0 0.385 0.360 0.385 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2022-07-20 0 0.385 0.360 0.385 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2022-07-19 0 0.385 0.365 0.385 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2022-07-18 0 0.385 0.360 0.385 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2022-07-15 0 0.385 0.360 0.385 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2022-07-14 0 0.385 0.360 0.385 - - 2,000 710 0.3550 0.322 0.301 0.322 - - 2,394 0.2965 0.00%
2022-07-13 0 0.385 0.360 0.385 0.360 0.385 28,000 10,300 0.3679 0.322 0.301 0.322 0.301 0.322 33,522 0.3073 0.00%
2022-07-12 0 0.385 0.365 0.385 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2022-07-11 0 0.385 0.360 0.385 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2022-07-08 0 0.385 0.365 0.385 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2022-07-07 0 0.385 0.365 0.385 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2022-07-06 0 0.385 0.370 0.385 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2022-07-05 0 0.385 0.370 0.385 - - 26,200 10,056 0.3838 0.322 0.309 0.322 - - 31,367 0.3206 0.00%
2022-07-04 0 0.385 0.365 0.385 - - 0 0 - 0.322 0.305 0.322 - - 0 - 0.00%
2022-06-30 0 0.385 0.370 0.385 0.370 0.385 13,000 4,870 0.3746 0.322 0.309 0.322 0.309 0.322 15,564 0.3129 0.00%
2022-06-29 0 0.385 0.370 0.385 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2022-06-28 0 0.385 0.370 0.385 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2022-06-27 0 0.385 0.370 0.385 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2022-06-24 0 0.385 0.385 0.415 0.370 0.380 10,000 3,710 0.3710 0.322 0.322 0.347 0.309 0.317 11,972 0.3099 1.32%
2022-06-23 0 0.380 0.365 0.380 0.380 0.380 8,000 3,040 0.3800 0.317 0.305 0.317 0.317 0.317 9,578 0.3174 1.33%
2022-06-22 0 0.375 0.360 0.415 0.360 0.380 113,000 40,805 0.3611 0.313 0.301 0.347 0.301 0.317 135,285 0.3016 0.00%
2022-06-21 0 0.375 0.360 0.380 - - 0 0 - 0.313 0.301 0.317 - - 0 - -2.60%
2022-06-20 0 0.385 0.355 0.385 - - 0 0 - 0.322 0.297 0.322 - - 0 - 0.00%
2022-06-17 0 0.385 0.360 0.390 - - 0 0 - 0.322 0.301 0.326 - - 0 - 0.00%
2022-06-16 0 0.385 0.365 0.390 - - 0 0 - 0.322 0.305 0.326 - - 0 - 0.00%
2022-06-15 0 0.385 0.385 0.390 - - 0 0 - 0.322 0.322 0.326 - - 0 - -1.28%
2022-06-14 0 0.390 0.370 0.410 - - 0 0 - 0.326 0.309 0.342 - - 0 - 0.00%
2022-06-13 0 0.390 0.390 0.430 - - 0 0 - 0.326 0.326 0.359 - - 0 - 0.00%
2022-06-10 0 0.390 0.390 0.450 0.360 0.385 78,000 28,880 0.3703 0.326 0.326 0.376 0.301 0.322 93,383 0.3093 4.00%
2022-06-09 0 0.375 0.355 0.385 0.375 0.375 12,000 4,500 0.3750 0.313 0.297 0.322 0.313 0.313 14,367 0.3132 4.17%
2022-06-08 0 0.360 0.355 0.365 0.355 0.360 106,200 38,168 0.3594 0.301 0.297 0.305 0.297 0.301 127,144 0.3002 -1.37%
2022-06-07 0 0.365 0.355 0.380 - - 0 0 - 0.305 0.297 0.317 - - 0 - 0.00%
2022-06-06 0 0.365 0.355 0.385 - - 0 0 - 0.305 0.297 0.322 - - 0 - 0.00%
2022-06-02 0 0.365 0.365 0.375 0.345 0.355 66,000 22,990 0.3483 0.305 0.305 0.313 0.288 0.297 79,016 0.2910 1.39%
2022-06-01 0 0.360 0.345 0.365 - - 0 0 - 0.301 0.288 0.305 - - 0 - -1.37%
2022-05-31 0 0.385 0.380 0.395 - - 0 0 - 0.305 0.301 0.313 - - 0 - 0.00%
2022-05-30 0 0.385 0.365 0.395 - - 0 0 - 0.305 0.289 0.313 - - 0 - 0.00%
2022-05-27 0 0.385 0.355 0.395 - - 0 0 - 0.305 0.281 0.313 - - 0 - 0.00%
2022-05-26 0 0.385 0.350 0.395 - - 0 0 - 0.305 0.277 0.313 - - 0 - 0.00%
2022-05-25 0 0.385 0.375 0.400 - - 0 0 - 0.305 0.297 0.317 - - 0 - 0.00%
2022-05-24 0 0.385 0.380 0.400 0.385 0.385 4,000 1,540 0.3850 0.305 0.301 0.317 0.305 0.305 5,051 0.3049 -1.28%
2022-05-23 0 0.390 0.375 0.400 - - 0 0 - 0.309 0.297 0.317 - - 0 - 0.00%
2022-05-20 0 0.390 0.365 0.400 - - 0 0 - 0.309 0.289 0.317 - - 0 - 0.00%
2022-05-19 0 0.390 0.375 0.400 - - 0 0 - 0.309 0.297 0.317 - - 0 - 0.00%
2022-05-18 0 0.390 0.395 0.400 - - 0 0 - 0.309 0.313 0.317 - - 0 - 0.00%
2022-05-17 0 0.390 0.380 0.395 - - 0 0 - 0.309 0.301 0.313 - - 0 - -1.27%
2022-05-16 0 0.395 0.395 0.400 - - 2,000 760 0.3800 0.313 0.313 0.317 - - 2,526 0.3009 0.00%
2022-05-13 0 0.395 0.385 0.400 0.380 0.400 9,000 3,485 0.3872 0.313 0.305 0.317 0.301 0.317 11,365 0.3066 1.28%
2022-05-12 0 0.390 0.375 0.415 - - 0 0 - 0.309 0.297 0.329 - - 0 - 0.00%
2022-05-11 0 0.390 0.385 0.395 - - 0 0 - 0.309 0.305 0.313 - - 0 - -1.27%
2022-05-10 0 0.395 0.375 0.395 - - 0 0 - 0.313 0.297 0.313 - - 0 - 0.00%
2022-05-06 0 0.395 0.375 0.425 - - 0 0 - 0.313 0.297 0.337 - - 0 - 0.00%
2022-05-05 0 0.395 0.390 0.425 - - 0 0 - 0.313 0.309 0.337 - - 0 - 0.00%
2022-05-04 0 0.395 0.385 0.425 - - 0 0 - 0.313 0.305 0.337 - - 0 - 0.00%
2022-05-03 0 0.395 0.395 0.425 0.395 0.410 40,000 15,920 0.3980 0.313 0.313 0.337 0.313 0.325 50,513 0.3152 0.00%
2022-04-29 0 0.395 0.390 0.400 - - 0 0 - 0.313 0.309 0.317 - - 0 - -1.25%
2022-04-28 0 0.400 0.395 0.400 - - 0 0 - 0.317 0.313 0.317 - - 0 - 0.00%
2022-04-27 0 0.400 0.395 0.405 - - 0 0 - 0.317 0.313 0.321 - - 0 - -1.23%
2022-04-26 0 0.405 0.395 0.450 - - 0 0 - 0.321 0.313 0.356 - - 0 - 0.00%
2022-04-25 0 0.405 0.395 0.450 - - 0 0 - 0.321 0.313 0.356 - - 0 - 0.00%
2022-04-22 0 0.405 0.400 0.410 - - 0 0 - 0.321 0.317 0.325 - - 0 - -2.41%
2022-04-21 0 0.415 0.405 0.420 - - 0 0 - 0.329 0.321 0.333 - - 0 - -1.19%
2022-04-20 0 0.420 0.420 0.490 0.415 0.415 26,000 10,740 0.4131 0.333 0.333 0.388 0.329 0.329 32,833 0.3271 2.44%
2022-04-19 0 0.410 0.400 0.410 0.410 0.410 16,000 6,560 0.4100 0.325 0.317 0.325 0.325 0.325 20,205 0.3247 -4.65%
2022-04-14 0 0.430 0.400 0.430 - - 0 0 - 0.341 0.317 0.341 - - 0 - 0.00%
2022-04-13 0 0.430 0.400 0.430 0.390 0.450 27,000 10,990 0.4070 0.341 0.317 0.341 0.309 0.356 34,096 0.3223 6.17%
2022-04-12 0 0.405 0.390 0.480 - - 0 0 - 0.321 0.309 0.380 - - 0 - 0.00%
2022-04-11 0 0.405 0.385 0.415 - - 0 0 - 0.321 0.305 0.329 - - 0 - 0.00%
2022-04-08 0 0.405 0.390 0.410 - - 0 0 - 0.321 0.309 0.325 - - 0 - -2.41%
2022-04-07 0 0.415 0.390 0.450 - - 0 0 - 0.329 0.309 0.356 - - 0 - 0.00%
2022-04-06 0 0.415 0.390 0.460 - - 0 0 - 0.329 0.309 0.364 - - 0 - 0.00%
2022-04-04 0 0.415 0.415 0.495 - - 0 0 - 0.329 0.329 0.392 - - 0 - 1.22%
2022-04-01 0 0.410 0.380 0.470 - - 0 0 - 0.325 0.301 0.372 - - 0 - 0.00%
2022-03-31 0 0.410 0.380 0.470 - - 0 0 - 0.325 0.301 0.372 - - 0 - 0.00%
2022-03-30 0 0.410 0.410 0.440 0.370 0.410 117,000 44,954 0.3842 0.325 0.325 0.348 0.293 0.325 147,750 0.3043 0.00%
2022-03-29 0 0.410 0.410 0.450 - - 0 0 - 0.325 0.325 0.356 - - 0 - 0.00%
2022-03-28 0 0.410 0.390 0.470 - - 0 0 - 0.325 0.309 0.372 - - 0 - 0.00%
2022-03-25 0 0.410 0.375 0.450 - - 0 0 - 0.325 0.297 0.356 - - 0 - 0.00%
2022-03-24 0 0.410 0.385 0.450 - - 0 0 - 0.325 0.305 0.356 - - 0 - 0.00%
2022-03-23 0 0.410 0.385 0.450 - - 0 0 - 0.325 0.305 0.356 - - 0 - 0.00%
2022-03-22 0 0.410 0.390 0.470 - - 0 0 - 0.325 0.309 0.372 - - 0 - 0.00%
2022-03-21 0 0.410 0.375 0.460 - - 0 0 - 0.325 0.297 0.364 - - 0 - 0.00%
2022-03-18 0 0.410 0.365 0.450 - - 0 0 - 0.325 0.289 0.356 - - 0 - 0.00%
2022-03-17 0 0.410 0.380 0.450 - - 0 0 - 0.325 0.301 0.356 - - 0 - 0.00%
2022-03-16 0 0.410 0.410 0.475 0.385 0.385 4,000 1,540 0.3850 0.325 0.325 0.376 0.305 0.305 5,051 0.3049 10.81%
2022-03-15 0 0.370 0.345 0.420 - - 0 0 - 0.293 0.273 0.333 - - 0 - 0.00%
2022-03-14 0 0.370 0.370 0.385 0.370 0.375 52,000 19,480 0.3746 0.293 0.293 0.305 0.293 0.297 65,666 0.2967 -7.50%
2022-03-11 0 0.400 0.375 0.400 - - 0 0 - 0.317 0.297 0.317 - - 0 - 0.00%
2022-03-10 0 0.400 0.375 0.400 - - 0 0 - 0.317 0.297 0.317 - - 0 - 0.00%
2022-03-09 0 0.400 0.390 0.400 0.400 0.405 52,000 20,820 0.4004 0.317 0.309 0.317 0.317 0.321 65,666 0.3171 -8.05%
2022-03-08 0 0.435 0.400 0.435 - - 0 0 - 0.344 0.317 0.344 - - 0 - 0.00%
2022-03-07 0 0.435 0.400 0.490 - - 0 0 - 0.344 0.317 0.388 - - 0 - 0.00%
2022-03-04 0 0.435 0.435 0.480 0.390 0.390 8,000 3,120 0.3900 0.344 0.344 0.380 0.309 0.309 10,103 0.3088 1.16%
2022-03-03 0 0.430 0.400 0.430 - - 2,000 772 0.3860 0.341 0.317 0.341 - - 2,526 0.3057 0.00%
2022-03-02 0 0.430 0.405 0.480 - - 0 0 - 0.341 0.321 0.380 - - 0 - 0.00%
2022-03-01 0 0.430 0.420 0.470 - - 0 0 - 0.341 0.333 0.372 - - 0 - 0.00%
2022-02-28 0 0.430 0.410 0.430 - - 0 0 - 0.341 0.325 0.341 - - 0 - 0.00%
2022-02-25 0 0.430 0.430 0.460 0.430 0.450 33,000 14,360 0.4352 0.341 0.341 0.364 0.341 0.356 41,673 0.3446 -12.24%
2022-02-24 0 0.490 0.445 0.510 0.490 0.490 4,200 2,046 0.4871 0.388 0.352 0.404 0.388 0.388 5,304 0.3858 0.00%
2022-02-23 0 0.490 0.440 0.490 0.520 0.520 4,000 2,080 0.5200 0.388 0.348 0.388 0.412 0.412 5,051 0.4118 -5.77%
2022-02-22 0 0.520 0.440 0.520 0.440 0.520 12,000 5,600 0.4667 0.412 0.348 0.412 0.348 0.412 15,154 0.3695 20.93%
2022-02-21 0 0.430 0.400 0.480 - - 0 0 - 0.341 0.317 0.380 - - 0 - 0.00%
2022-02-18 0 0.430 0.410 0.460 - - 0 0 - 0.341 0.325 0.364 - - 0 - 0.00%
2022-02-17 0 0.430 0.430 0.445 - - 0 0 - 0.341 0.341 0.352 - - 0 - 0.00%
2022-02-16 0 0.430 0.400 0.445 - - 0 0 - 0.341 0.317 0.352 - - 0 - 0.00%
2022-02-15 0 0.430 0.430 0.450 0.400 0.400 34,000 13,570 0.3991 0.341 0.341 0.356 0.317 0.317 42,936 0.3161 0.00%
2022-02-14 0 0.430 0.400 0.480 - - 0 0 - 0.341 0.317 0.380 - - 0 - 0.00%
2022-02-11 0 0.430 0.400 0.455 0.400 0.430 8,000 3,320 0.4150 0.341 0.317 0.360 0.317 0.341 10,103 0.3286 0.00%
2022-02-10 0 0.430 0.410 0.460 - - 200 79 0.3950 0.341 0.325 0.364 - - 253 0.3128 0.00%
2022-02-09 0 0.430 0.430 0.670 0.390 0.415 9,000 3,600 0.4000 0.341 0.341 0.531 0.309 0.329 11,365 0.3168 0.00%
2022-02-08 0 0.430 0.400 0.460 - - 0 0 - 0.341 0.317 0.364 - - 0 - 0.00%
2022-02-07 0 0.430 0.400 0.450 - - 0 0 - 0.341 0.317 0.356 - - 0 - 0.00%
2022-02-04 0 0.430 0.420 0.485 - - 0 0 - 0.341 0.333 0.384 - - 0 - 0.00%
2022-01-31 0 0.430 0.400 0.480 - - 0 0 - 0.341 0.317 0.380 - - 0 - 0.00%
2022-01-28 0 0.430 0.400 0.480 - - 0 0 - 0.341 0.317 0.380 - - 0 - 0.00%
2022-01-27 0 0.430 0.400 0.480 - - 0 0 - 0.341 0.317 0.380 - - 0 - 0.00%
2022-01-26 0 0.430 0.430 0.495 0.430 0.430 48,000 20,560 0.4283 0.341 0.341 0.392 0.341 0.341 60,615 0.3392 3.61%
2022-01-25 0 0.415 0.415 0.460 - - 0 0 - 0.329 0.329 0.364 - - 0 - 1.22%
2022-01-24 0 0.410 0.405 0.450 - - 0 0 - 0.325 0.321 0.356 - - 0 - 0.00%
2022-01-21 0 0.410 0.410 0.495 - - 0 0 - 0.325 0.325 0.392 - - 0 - 3.80%
2022-01-20 0 0.395 0.395 0.440 - - 0 0 - 0.313 0.313 0.348 - - 0 - 0.00%
2022-01-19 0 0.395 0.395 0.440 - - 0 0 - 0.313 0.313 0.348 - - 0 - 0.00%
2022-01-18 0 0.395 0.395 0.440 0.395 0.395 4,000 1,580 0.3950 0.313 0.313 0.348 0.313 0.313 5,051 0.3128 0.00%
2022-01-17 0 0.395 0.380 0.440 - - 0 0 - 0.313 0.301 0.348 - - 0 - 0.00%
2022-01-14 0 0.395 0.365 0.430 - - 0 0 - 0.313 0.289 0.341 - - 0 - 0.00%
2022-01-13 0 0.395 0.365 0.425 - - 0 0 - 0.313 0.289 0.337 - - 0 - 0.00%
2022-01-12 0 0.395 0.395 0.420 0.360 0.385 38,000 14,150 0.3724 0.313 0.313 0.333 0.285 0.305 47,987 0.2949 0.00%
2022-01-11 0 0.395 0.365 0.395 - - 0 0 - 0.313 0.289 0.313 - - 0 - 0.00%
2022-01-10 0 0.395 0.360 0.395 - - 0 0 - 0.313 0.285 0.313 - - 0 - 0.00%
2022-01-07 0 0.395 0.360 0.440 - - 0 0 - 0.313 0.285 0.348 - - 0 - 0.00%
2022-01-06 0 0.395 0.360 0.430 - - 0 0 - 0.313 0.285 0.341 - - 0 - 0.00%
2022-01-05 0 0.395 0.370 0.445 - - 0 0 - 0.313 0.293 0.352 - - 0 - 0.00%
2022-01-04 0 0.395 0.395 0.495 - - 0 0 - 0.313 0.313 0.392 - - 0 - 3.95%
2022-01-03 0 0.380 0.350 0.430 - - 0 0 - 0.301 0.277 0.341 - - 0 - 0.00%
2021-12-31 0 0.380 0.355 0.420 - - 0 0 - 0.301 0.281 0.333 - - 0 - 0.00%
2021-12-30 0 0.380 0.360 0.420 - - 0 0 - 0.301 0.285 0.333 - - 0 - 0.00%
2021-12-29 0 0.380 0.380 0.450 0.380 0.380 6,000 2,240 0.3733 0.301 0.301 0.356 0.301 0.301 7,577 0.2956 -7.32%
2021-12-28 0 0.410 0.380 0.450 - - 0 0 - 0.325 0.301 0.356 - - 0 - 0.00%
2021-12-24 0 0.410 0.360 0.460 0.410 0.410 10,000 3,960 0.3960 0.325 0.285 0.364 0.325 0.325 12,628 0.3136 10.81%
2021-12-23 0 0.370 0.350 0.410 - - 0 0 - 0.293 0.277 0.325 - - 0 - 0.00%
2021-12-22 0 0.370 0.355 0.410 - - 0 0 - 0.293 0.281 0.325 - - 0 - 0.00%
2021-12-21 0 0.370 0.360 0.410 - - 0 0 - 0.293 0.285 0.325 - - 0 - 0.00%
2021-12-20 0 0.370 0.345 0.410 - - 0 0 - 0.293 0.273 0.325 - - 0 - 0.00%
2021-12-17 0 0.370 0.350 0.410 - - 0 0 - 0.293 0.277 0.325 - - 0 - 0.00%
2021-12-16 0 0.370 0.370 0.440 0.370 0.370 51,000 18,830 0.3692 0.293 0.293 0.348 0.293 0.293 64,404 0.2924 -3.90%
2021-12-15 0 0.385 0.385 0.450 0.380 0.380 5,000 1,885 0.3770 0.305 0.305 0.356 0.301 0.301 6,314 0.2985 -6.10%
2021-12-14 0 0.410 0.375 0.460 - - 0 0 - 0.325 0.297 0.364 - - 0 - 0.00%
2021-12-13 0 0.410 0.410 0.420 - - 0 0 - 0.325 0.325 0.333 - - 0 - 0.00%
2021-12-10 0 0.410 0.410 0.460 - - 0 0 - 0.325 0.325 0.364 - - 0 - 0.00%
2021-12-09 0 0.410 0.410 0.440 - - 0 0 - 0.325 0.325 0.348 - - 0 - 0.00%
2021-12-08 0 0.410 0.410 0.455 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2021-12-07 0 0.410 0.410 0.450 - - 0 0 - 0.325 0.325 0.356 - - 0 - 0.00%
2021-12-06 0 0.410 0.410 0.455 - - 0 0 - 0.325 0.325 0.360 - - 0 - 0.00%
2021-12-03 0 0.410 0.410 0.460 - - 0 0 - 0.325 0.325 0.364 - - 0 - 0.00%
2021-12-02 0 0.410 0.380 0.460 - - 0 0 - 0.325 0.301 0.364 - - 0 - 0.00%
2021-12-01 0 0.410 0.380 0.450 - - 0 0 - 0.325 0.301 0.356 - - 0 - 0.00%
2021-11-30 0 0.410 0.330 0.460 - - 0 0 - 0.325 0.261 0.364 - - 0 - 0.00%
2021-11-29 0 0.410 0.380 0.450 - - 0 0 - 0.325 0.301 0.356 - - 0 - 0.00%
2021-11-26 0 0.410 0.385 0.460 - - 0 0 - 0.325 0.305 0.364 - - 0 - 0.00%
2021-11-25 0 0.410 0.385 0.455 - - 0 0 - 0.325 0.305 0.360 - - 0 - 0.00%
2021-11-24 0 0.410 0.385 0.450 - - 0 0 - 0.325 0.305 0.356 - - 0 - 0.00%
2021-11-23 0 0.410 0.385 0.460 - - 0 0 - 0.325 0.305 0.364 - - 0 - 0.00%
2021-11-22 0 0.410 0.385 0.460 - - 0 0 - 0.325 0.305 0.364 - - 0 - 0.00%
2021-11-19 0 0.410 0.385 0.460 - - 0 0 - 0.325 0.305 0.364 - - 0 - 0.00%
2021-11-18 0 0.410 0.385 0.430 - - 0 0 - 0.325 0.305 0.341 - - 0 - 0.00%
2021-11-17 0 0.410 0.390 0.410 - - 1,000 380 0.3800 0.325 0.309 0.325 - - 1,263 0.3009 0.00%
2021-11-16 0 0.410 0.410 0.440 0.410 0.410 5,000 2,035 0.4070 0.325 0.325 0.348 0.325 0.325 6,314 0.3223 -6.82%
2021-11-15 0 0.440 0.400 0.490 - - 0 0 - 0.348 0.317 0.388 - - 0 - 0.00%
2021-11-12 0 0.440 0.400 0.470 - - 0 0 - 0.348 0.317 0.372 - - 0 - 0.00%
2021-11-11 0 0.440 0.405 0.495 0.385 0.440 90,000 36,960 0.4107 0.348 0.321 0.392 0.305 0.348 113,653 0.3252 0.00%
2021-11-10 0 0.440 0.395 0.440 - - 0 0 - 0.348 0.313 0.348 - - 0 - 0.00%
2021-11-09 0 0.440 0.400 0.440 - - 0 0 - 0.348 0.317 0.348 - - 0 - 0.00%
2021-11-08 0 0.440 0.405 0.450 - - 0 0 - 0.348 0.321 0.356 - - 0 - 0.00%
2021-11-05 0 0.440 0.415 0.440 - - 0 0 - 0.348 0.329 0.348 - - 0 - 0.00%
2021-11-04 0 0.440 0.415 0.475 - - 0 0 - 0.348 0.329 0.376 - - 0 - 0.00%
2021-11-03 0 0.440 0.410 0.440 0.440 0.440 8,000 3,520 0.4400 0.348 0.325 0.348 0.348 0.348 10,103 0.3484 6.02%
2021-11-02 0 0.415 0.400 0.445 - - 0 0 - 0.329 0.317 0.352 - - 0 - 0.00%
2021-11-01 0 0.415 0.395 0.445 - - 0 0 - 0.329 0.313 0.352 - - 0 - 0.00%
2021-10-29 0 0.415 0.400 0.445 - - 0 0 - 0.329 0.317 0.352 - - 0 - 0.00%
2021-10-28 0 0.415 0.395 0.445 - - 0 0 - 0.329 0.313 0.352 - - 0 - 0.00%
2021-10-27 0 0.415 0.405 0.445 - - 0 0 - 0.329 0.321 0.352 - - 0 - 0.00%
2021-10-26 0 0.415 0.410 0.445 - - 0 0 - 0.329 0.325 0.352 - - 0 - 0.00%
2021-10-25 0 0.415 0.415 0.450 0.415 0.415 9,000 3,720 0.4133 0.329 0.329 0.356 0.329 0.329 11,365 0.3273 -7.78%
2021-10-22 0 0.450 0.415 0.450 - - 0 0 - 0.356 0.329 0.356 - - 0 - 0.00%
2021-10-21 0 0.450 0.415 0.450 - - 0 0 - 0.356 0.329 0.356 - - 0 - 0.00%
2021-10-20 0 0.450 0.420 0.450 0.450 0.450 8,000 3,600 0.4500 0.356 0.333 0.356 0.356 0.356 10,103 0.3563 7.14%
2021-10-19 0 0.420 0.420 0.450 0.415 0.415 5,000 2,055 0.4110 0.333 0.333 0.356 0.329 0.329 6,314 0.3255 1.20%
2021-10-18 0 0.415 0.415 0.445 - - 0 0 - 0.329 0.329 0.352 - - 0 - 0.00%
2021-10-15 0 0.415 0.415 0.445 - - 0 0 - 0.329 0.329 0.352 - - 0 - 0.00%
2021-10-12 0 0.415 0.415 0.450 0.415 0.415 10,000 4,120 0.4120 0.329 0.329 0.356 0.329 0.329 12,628 0.3263 -1.19%
2021-10-11 0 0.420 0.420 0.450 0.420 0.450 24,000 10,200 0.4250 0.333 0.333 0.356 0.333 0.356 30,308 0.3365 -6.67%
2021-10-08 0 0.450 0.410 0.450 - - 0 0 - 0.356 0.325 0.356 - - 0 - 0.00%
2021-10-07 0 0.450 0.415 0.450 0.415 0.450 16,000 6,820 0.4263 0.356 0.329 0.356 0.329 0.356 20,205 0.3375 7.14%
2021-10-06 0 0.420 0.410 0.470 - - 0 0 - 0.333 0.325 0.372 - - 0 - 0.00%
2021-10-05 0 0.420 0.405 0.470 - - 0 0 - 0.333 0.321 0.372 - - 0 - 0.00%
2021-10-04 0 0.420 0.405 0.470 - - 0 0 - 0.333 0.321 0.372 - - 0 - 0.00%
2021-09-30 0 0.420 0.410 0.450 0.410 0.430 20,000 8,300 0.4150 0.333 0.325 0.356 0.325 0.341 25,256 0.3286 3.70%
2021-09-29 0 0.415 0.415 0.480 0.400 0.400 7,000 2,740 0.3914 0.321 0.321 0.371 0.309 0.309 9,058 0.3025 -5.68%
2021-09-28 0 0.440 0.400 0.490 - - 0 0 - 0.340 0.309 0.379 - - 0 - 0.00%
2021-09-27 0 0.440 0.405 0.495 0.440 0.440 32,000 14,080 0.4400 0.340 0.313 0.383 0.340 0.340 41,408 0.3400 0.00%
2021-09-24 0 0.440 0.440 0.490 - - 0 0 - 0.340 0.340 0.379 - - 0 - 0.00%
2021-09-23 0 0.440 0.440 0.495 - - 0 0 - 0.340 0.340 0.383 - - 0 - 0.00%
2021-09-21 0 0.440 0.400 0.495 - - 0 0 - 0.340 0.309 0.383 - - 0 - 0.00%
2021-09-20 0 0.440 0.395 0.500 - - 0 0 - 0.340 0.305 0.386 - - 0 - 0.00%
2021-09-17 0 0.440 0.405 0.440 - - 0 0 - 0.340 0.313 0.340 - - 0 - 0.00%
2021-09-16 0 0.440 0.440 0.540 0.440 0.450 32,000 14,120 0.4413 0.340 0.340 0.417 0.340 0.348 41,408 0.3410 -10.20%
2021-09-15 0 0.490 0.425 0.490 0.490 0.490 5,000 2,370 0.4740 0.379 0.328 0.379 0.379 0.379 6,470 0.3663 8.89%
2021-09-14 0 0.450 0.410 0.500 - - 0 0 - 0.348 0.317 0.386 - - 0 - 0.00%
2021-09-13 0 0.450 0.425 0.540 0.450 0.450 5,000 2,230 0.4460 0.348 0.328 0.417 0.348 0.348 6,470 0.3447 -9.09%
2021-09-10 0 0.495 0.460 0.540 - - 0 0 - 0.383 0.355 0.417 - - 0 - 0.00%
2021-09-09 0 0.495 0.450 0.550 - - 0 0 - 0.383 0.348 0.425 - - 0 - 0.00%
2021-09-08 0 0.495 0.450 0.530 - - 0 0 - 0.383 0.348 0.410 - - 0 - 0.00%
2021-09-07 0 0.495 0.450 0.540 - - 0 0 - 0.383 0.348 0.417 - - 0 - 0.00%
2021-09-06 0 0.495 0.455 0.540 - - 0 0 - 0.383 0.352 0.417 - - 0 - 0.00%
2021-09-03 0 0.495 0.455 0.500 - - 0 0 - 0.383 0.352 0.386 - - 0 - 0.00%
2021-09-02 0 0.495 0.450 0.520 - - 0 0 - 0.383 0.348 0.402 - - 0 - 0.00%
2021-09-01 0 0.495 0.450 0.520 - - 0 0 - 0.383 0.348 0.402 - - 0 - 0.00%
2021-08-31 0 0.495 0.445 0.500 - - 0 0 - 0.383 0.344 0.386 - - 0 - 0.00%
2021-08-30 0 0.495 0.435 0.520 - - 0 0 - 0.383 0.336 0.402 - - 0 - 0.00%
2021-08-27 0 0.495 0.450 0.495 0.420 0.495 28,000 12,360 0.4414 0.383 0.348 0.383 0.325 0.383 36,232 0.3411 10.00%
2021-08-26 0 0.450 0.450 0.500 - - 0 0 - 0.348 0.348 0.386 - - 0 - 0.00%
2021-08-25 0 0.450 0.450 0.500 - - 0 0 - 0.348 0.348 0.386 - - 0 - 4.65%
2021-08-24 0 0.430 0.450 0.690 0.410 0.410 20,000 8,200 0.4100 0.332 0.348 0.533 0.317 0.317 25,880 0.3168 -4.44%
2021-08-23 0 0.450 0.400 0.500 - - 0 0 - 0.348 0.309 0.386 - - 0 - 0.00%
2021-08-20 0 0.450 0.410 0.500 - - 0 0 - 0.348 0.317 0.386 - - 0 - 0.00%
2021-08-19 0 0.450 0.410 0.500 - - 0 0 - 0.348 0.317 0.386 - - 0 - 0.00%
2021-08-18 0 0.450 0.410 0.500 - - 0 0 - 0.348 0.317 0.386 - - 0 - 0.00%
2021-08-17 0 0.450 0.410 0.500 - - 0 0 - 0.348 0.317 0.386 - - 0 - 0.00%
2021-08-16 0 0.450 0.405 0.530 - - 0 0 - 0.348 0.313 0.410 - - 0 - 0.00%
2021-08-13 0 0.450 0.450 0.490 0.450 0.450 19,000 8,450 0.4447 0.348 0.348 0.379 0.348 0.348 24,586 0.3437 0.00%
2021-08-12 0 0.450 0.410 0.470 0.450 0.450 16,000 7,200 0.4500 0.348 0.317 0.363 0.348 0.348 20,704 0.3478 3.45%
2021-08-11 0 0.435 0.435 0.470 - - 0 0 - 0.336 0.336 0.363 - - 0 - 3.57%
2021-08-10 0 0.420 0.420 0.520 0.395 0.395 14,500 5,702 0.3932 0.325 0.325 0.402 0.305 0.305 18,763 0.3039 -2.33%
2021-08-09 0 0.430 0.430 0.480 - - 0 0 - 0.332 0.332 0.371 - - 0 - 0.00%
2021-08-06 0 0.430 0.430 0.520 - - 0 0 - 0.332 0.332 0.402 - - 0 - 0.00%
2021-08-05 0 0.430 0.400 0.600 - - 0 0 - 0.332 0.309 0.464 - - 0 - 0.00%
2021-08-04 0 0.430 0.430 0.470 - - 0 0 - 0.332 0.332 0.363 - - 0 - 2.38%
2021-08-03 0 0.420 0.420 0.490 0.420 0.420 6,000 2,490 0.4150 0.325 0.325 0.379 0.325 0.325 7,764 0.3207 -8.70%
2021-08-02 0 0.460 0.430 0.500 - - 0 0 - 0.355 0.332 0.386 - - 0 - 0.00%
2021-07-30 0 0.460 0.460 0.600 - - 0 0 - 0.355 0.355 0.464 - - 0 - 6.98%
2021-07-29 0 0.430 0.430 0.490 - - 0 0 - 0.332 0.332 0.379 - - 0 - 0.00%
2021-07-28 0 0.430 0.430 0.455 0.425 0.430 12,000 5,140 0.4283 0.332 0.332 0.352 0.328 0.332 15,528 0.3310 -5.49%
2021-07-27 0 0.455 0.455 0.550 0.455 0.455 15,800 7,142 0.4520 0.352 0.352 0.425 0.352 0.352 20,445 0.3493 -5.21%
2021-07-26 0 0.480 0.470 0.550 - - 1,500 675 0.4500 0.371 0.363 0.425 - - 1,941 0.3478 0.00%
2021-07-23 0 0.480 0.455 0.550 - - 0 0 - 0.371 0.352 0.425 - - 0 - 0.00%
2021-07-22 0 0.480 0.475 0.550 - - 0 0 - 0.371 0.367 0.425 - - 0 - 0.00%
2021-07-21 0 0.480 0.465 0.550 - - 0 0 - 0.371 0.359 0.425 - - 0 - 0.00%
2021-07-20 0 0.480 0.455 0.550 - - 0 0 - 0.371 0.352 0.425 - - 0 - 0.00%
2021-07-19 0 0.480 0.460 0.550 - - 0 0 - 0.371 0.355 0.425 - - 0 - 0.00%
2021-07-16 0 0.480 0.475 0.550 - - 0 0 - 0.371 0.367 0.425 - - 0 - 0.00%
2021-07-15 0 0.480 0.480 0.550 0.475 0.500 17,000 8,150 0.4794 0.371 0.371 0.425 0.367 0.386 21,998 0.3705 -2.04%
2021-07-14 0 0.490 0.470 0.540 - - 0 0 - 0.379 0.363 0.417 - - 0 - 0.00%
2021-07-13 0 0.490 0.490 0.540 0.490 0.490 8,000 3,920 0.4900 0.379 0.379 0.417 0.379 0.379 10,352 0.3787 0.00%
2021-07-12 0 0.490 0.465 0.550 - - 1,600 704 0.4400 0.379 0.359 0.425 - - 2,070 0.3400 0.00%
2021-07-09 0 0.490 0.490 0.550 0.490 0.490 6,000 2,910 0.4850 0.379 0.379 0.425 0.379 0.379 7,764 0.3748 -2.00%
2021-07-08 0 0.500 0.500 0.550 0.490 0.510 9,800 4,846 0.4945 0.386 0.386 0.425 0.379 0.394 12,681 0.3821 -1.96%
2021-07-07 0 0.510 0.510 0.550 0.510 0.510 4,000 2,040 0.5100 0.394 0.394 0.425 0.394 0.394 5,176 0.3941 -7.27%
2021-07-06 0 0.550 0.510 0.550 - - 0 0 - 0.425 0.394 0.425 - - 0 - -1.79%
2021-07-05 0 0.560 0.510 0.580 0.500 0.560 23,000 11,935 0.5189 0.433 0.394 0.448 0.386 0.433 29,762 0.4010 7.69%
2021-07-02 0 0.520 0.510 0.580 - - 0 0 - 0.402 0.394 0.448 - - 0 - 0.00%
2021-06-30 0 0.520 0.520 0.600 0.520 0.600 14,000 7,520 0.5371 0.402 0.402 0.464 0.402 0.464 18,116 0.4151 -7.14%
2021-06-29 0 0.560 0.560 0.600 0.560 0.560 106,000 59,280 0.5592 0.433 0.433 0.464 0.433 0.433 137,164 0.4322 -8.20%
2021-06-28 0 0.610 0.520 0.700 - - 0 0 - 0.471 0.402 0.541 - - 0 - 0.00%
2021-06-25 0 0.610 0.560 0.620 - - 0 0 - 0.471 0.433 0.479 - - 0 - 0.00%
2021-06-24 0 0.610 0.550 0.670 - - 0 0 - 0.471 0.425 0.518 - - 0 - 0.00%
2021-06-23 0 0.610 0.560 0.610 - - 0 0 - 0.471 0.433 0.471 - - 0 - 0.00%
2021-06-22 0 0.610 0.560 0.620 - - 2,200 1,150 0.5227 0.471 0.433 0.479 - - 2,847 0.4040 0.00%
2021-06-21 0 0.610 0.560 0.620 - - 0 0 - 0.471 0.433 0.479 - - 0 - 0.00%
2021-06-18 0 0.610 0.550 0.610 0.540 0.640 28,000 15,380 0.5493 0.471 0.425 0.471 0.417 0.495 36,232 0.4245 -1.61%
2021-06-17 0 0.620 0.560 0.620 - - 0 0 - 0.479 0.433 0.479 - - 0 - 0.00%
2021-06-16 0 0.620 0.550 0.650 - - 0 0 - 0.479 0.425 0.502 - - 0 - 0.00%
2021-06-15 0 0.620 0.550 0.620 - - 0 0 - 0.479 0.425 0.479 - - 0 - -1.59%
2021-06-11 0 0.630 0.630 0.700 0.570 0.570 10,000 5,700 0.5700 0.487 0.487 0.541 0.440 0.440 12,940 0.4405 5.00%
2021-06-10 0 0.600 0.560 0.600 - - 0 0 - 0.464 0.433 0.464 - - 0 - -1.64%
2021-06-09 0 0.610 0.570 0.610 0.560 0.620 7,400 4,190 0.5662 0.471 0.440 0.471 0.433 0.479 9,576 0.4376 8.93%
2021-06-08 0 0.560 0.560 0.620 0.560 0.560 19,800 11,088 0.5600 0.433 0.433 0.479 0.433 0.433 25,621 0.4328 0.00%
2021-06-07 0 0.560 0.530 0.560 0.530 0.600 39,800 23,602 0.5930 0.433 0.410 0.433 0.410 0.464 51,501 0.4583 -6.67%
2021-06-04 0 0.600 0.600 0.700 0.530 0.570 45,000 24,750 0.5500 0.464 0.464 0.541 0.410 0.440 58,230 0.4250 3.45%
2021-06-03 0 0.580 0.570 0.580 0.550 0.600 39,600 23,386 0.5906 0.448 0.440 0.448 0.425 0.464 51,242 0.4564 -3.33%
2021-06-02 0 0.600 0.570 0.600 0.600 0.610 6,200 3,742 0.6035 0.464 0.440 0.464 0.464 0.471 8,023 0.4664 -3.23%
2021-06-01 0 0.620 0.620 0.640 - - 0 0 - 0.479 0.479 0.495 - - 0 - 0.00%
2021-05-31 0 0.620 0.620 0.720 0.600 0.600 70,000 42,000 0.6000 0.479 0.479 0.556 0.464 0.464 90,580 0.4637 1.64%
2021-05-28 0 0.063 0.061 0.063 0.063 0.063 82,000 5,166 0.0630 0.471 0.456 0.471 0.471 0.471 10,959 0.4714 6.78%
2021-05-27 0 0.059 0.059 0.063 0.059 0.060 30,000 1,772 0.0591 0.441 0.441 0.471 0.441 0.449 4,009 0.4420 -7.81%
2021-05-26 0 0.064 0.060 0.064 0.064 0.064 96,000 6,144 0.0640 0.479 0.449 0.479 0.479 0.479 12,830 0.4789 -1.54%
2021-05-25 0 0.065 0.063 0.065 0.061 0.065 473,000 29,531 0.0624 0.486 0.471 0.486 0.456 0.486 63,213 0.4672 0.00%
2021-05-24 0 0.065 0.062 0.066 0.066 0.068 104,000 6,872 0.0661 0.486 0.464 0.494 0.494 0.509 13,899 0.4944 0.00%
2021-05-21 0 0.065 0.065 - 0.060 0.060 6,000 360 0.0600 0.486 0.486 - 0.449 0.449 802 0.4490 8.33%
2021-05-20 0 0.060 0.057 0.079 - - 0 0 - 0.449 0.427 0.591 - - 0 - 0.00%
2021-05-18 0 0.060 0.060 0.068 0.058 0.058 60,000 3,480 0.0580 0.449 0.449 0.509 0.434 0.434 8,019 0.4340 -6.25%
2021-05-17 0 0.064 0.059 0.064 - - 0 0 - 0.479 0.441 0.479 - - 0 - 0.00%
2021-05-14 0 0.064 0.058 0.064 - - 0 0 - 0.479 0.434 0.479 - - 0 - 0.00%
2021-05-13 0 0.064 0.057 0.064 - - 0 0 - 0.479 0.427 0.479 - - 0 - 0.00%
2021-05-12 0 0.064 0.057 0.064 - - 0 0 - 0.479 0.427 0.479 - - 0 - 0.00%
2021-05-11 0 0.064 0.057 0.065 - - 0 0 - 0.479 0.427 0.486 - - 0 - 0.00%
2021-05-10 0 0.064 0.058 0.064 - - 0 0 - 0.479 0.434 0.479 - - 0 - 0.00%
2021-05-07 0 0.064 0.058 0.064 0.064 0.065 302,000 19,530 0.0647 0.479 0.434 0.479 0.479 0.486 40,360 0.4839 -1.54%
2021-05-06 0 0.065 0.054 0.065 0.052 0.065 215,000 12,240 0.0569 0.486 0.404 0.486 0.389 0.486 28,733 0.4260 12.07%
2021-05-05 0 0.058 0.054 0.065 - - 0 0 - 0.434 0.404 0.486 - - 0 - 0.00%
2021-05-04 0 0.058 0.056 0.064 - - 0 0 - 0.434 0.419 0.479 - - 0 - 0.00%
2021-05-03 0 0.058 0.057 0.065 - - 0 0 - 0.434 0.427 0.486 - - 0 - 0.00%
2021-04-30 0 0.058 0.058 0.069 0.055 0.060 1,590,000 89,696 0.0564 0.434 0.434 0.516 0.412 0.449 212,491 0.4221 -7.94%
2021-04-29 0 0.063 0.057 0.065 - - 0 0 - 0.471 0.427 0.486 - - 0 - -1.56%
2021-04-28 0 0.064 0.060 0.065 - - 0 0 - 0.479 0.449 0.486 - - 0 - -1.54%
2021-04-27 0 0.065 0.057 0.065 - - 0 0 - 0.486 0.427 0.486 - - 0 - 0.00%
2021-04-26 0 0.065 0.058 0.080 - - 0 0 - 0.486 0.434 0.599 - - 0 - 0.00%
2021-04-23 0 0.065 0.058 0.065 - - 0 0 - 0.486 0.434 0.486 - - 0 - -1.52%
2021-04-22 0 0.066 0.063 0.066 0.061 0.066 42,000 2,732 0.0650 0.494 0.471 0.494 0.456 0.494 5,613 0.4867 10.00%
2021-04-21 0 0.060 0.060 0.068 0.058 0.060 340,000 20,320 0.0598 0.449 0.449 0.509 0.434 0.449 45,438 0.4472 -1.64%
2021-04-20 0 0.061 0.060 0.079 0.061 0.061 100,000 6,100 0.0610 0.456 0.449 0.591 0.456 0.456 13,364 0.4564 0.00%
2021-04-19 0 0.061 0.060 0.067 - - 0 0 - 0.456 0.449 0.501 - - 0 - 0.00%
2021-04-16 0 0.061 0.056 0.068 - - 0 0 - 0.456 0.419 0.509 - - 0 - 0.00%
2021-04-15 0 0.061 0.057 0.068 - - 0 0 - 0.456 0.427 0.509 - - 0 - 0.00%
2021-04-14 0 0.061 0.061 0.062 0.061 0.062 352,000 21,774 0.0619 0.456 0.456 0.464 0.456 0.464 47,042 0.4629 10.91%
2021-04-13 0 0.055 0.055 0.063 - - 0 0 - 0.412 0.412 0.471 - - 0 - 0.00%
2021-04-12 0 0.055 0.055 0.064 0.055 0.057 490,000 27,076 0.0553 0.412 0.412 0.479 0.412 0.427 65,485 0.4135 -3.51%
2021-04-09 0 0.057 0.057 0.065 0.056 0.057 110,000 6,260 0.0569 0.427 0.427 0.486 0.419 0.427 14,701 0.4258 -9.52%
2021-04-08 0 0.063 0.060 0.063 0.054 0.067 644,000 39,252 0.0610 0.471 0.449 0.471 0.404 0.501 86,066 0.4561 -10.00%
2021-04-07 0 0.070 0.053 0.070 0.052 0.070 1,036,000 55,478 0.0536 0.524 0.397 0.524 0.389 0.524 138,453 0.4007 16.67%
2021-04-01 0 0.060 0.058 0.065 0.060 0.065 145,000 8,863 0.0611 0.449 0.434 0.486 0.449 0.486 19,378 0.4574 -7.69%
2021-03-31 0 0.065 0.062 0.065 - - 0 0 - 0.486 0.464 0.486 - - 0 - 0.00%
2021-03-30 0 0.065 0.064 0.075 0.065 0.067 110,000 7,270 0.0661 0.486 0.479 0.561 0.486 0.501 14,701 0.4945 -2.99%
2021-03-29 0 0.067 0.067 0.071 0.062 0.071 4,954,000 325,532 0.0657 0.501 0.501 0.531 0.464 0.531 662,064 0.4917 -14.10%
2021-03-26 0 0.078 0.078 0.089 0.075 0.075 6,000 450 0.0750 0.584 0.584 0.666 0.561 0.561 802 0.5612 4.00%
2021-03-25 0 0.075 0.072 0.075 - - 0 0 - 0.561 0.539 0.561 - - 0 - 0.00%
2021-03-24 0 0.075 0.072 0.075 - - 0 0 - 0.561 0.539 0.561 - - 0 - 0.00%
2021-03-23 0 0.075 0.075 0.080 - - 0 0 - 0.561 0.561 0.599 - - 0 - 0.00%
2021-03-22 0 0.075 0.073 0.085 - - 0 0 - 0.561 0.546 0.636 - - 0 - 0.00%
2021-03-19 0 0.075 0.074 0.082 - - 0 0 - 0.561 0.554 0.614 - - 0 - 0.00%
2021-03-18 0 0.075 0.074 0.083 0.072 0.077 158,000 11,702 0.0741 0.561 0.554 0.621 0.539 0.576 21,115 0.5542 -3.85%
2021-03-17 0 0.078 0.072 0.079 0.072 0.079 40,000 2,894 0.0724 0.584 0.539 0.591 0.539 0.591 5,346 0.5414 5.41%
2021-03-16 0 0.074 0.073 0.079 - - 0 0 - 0.554 0.546 0.591 - - 0 - 0.00%
2021-03-15 0 0.074 0.074 0.079 0.073 0.079 96,000 7,030 0.0732 0.554 0.554 0.591 0.546 0.591 12,830 0.5479 -6.33%
2021-03-12 0 0.079 0.076 0.079 0.075 0.081 610,000 47,040 0.0771 0.591 0.569 0.591 0.561 0.606 81,522 0.5770 0.00%
2021-03-11 0 0.079 0.075 0.079 - - 0 0 - 0.591 0.561 0.591 - - 0 - -1.25%
2021-03-10 0 0.080 0.076 0.080 0.074 0.080 130,000 10,226 0.0787 0.599 0.569 0.599 0.554 0.599 17,374 0.5886 8.11%
2021-03-09 0 0.074 0.074 0.075 0.074 0.076 4,000 300 0.0750 0.554 0.554 0.561 0.554 0.569 535 0.5612 -2.63%
2021-03-08 0 0.076 0.076 0.082 - - 0 0 - 0.569 0.569 0.614 - - 0 - 0.00%
2021-03-05 0 0.076 0.076 0.082 - - 0 0 - 0.569 0.569 0.614 - - 0 - 0.00%
2021-03-04 0 0.076 0.076 0.082 0.076 0.080 72,000 5,752 0.0799 0.569 0.569 0.614 0.569 0.599 9,622 0.5978 -3.80%
2021-03-03 0 0.079 0.074 0.080 - - 0 0 - 0.591 0.554 0.599 - - 0 - -1.25%
2021-03-02 0 0.080 0.074 0.082 - - 0 0 - 0.599 0.554 0.614 - - 0 - 0.00%
2021-03-01 0 0.080 0.074 0.082 0.076 0.082 16,000 1,250 0.0781 0.599 0.554 0.614 0.569 0.614 2,138 0.5846 5.26%
2021-02-26 0 0.076 0.075 0.079 0.074 0.076 280,000 21,160 0.0756 0.569 0.561 0.591 0.554 0.569 37,420 0.5655 -8.43%
2021-02-25 0 0.083 0.080 0.083 0.083 0.083 366,000 30,378 0.0830 0.621 0.599 0.621 0.621 0.621 48,913 0.6211 0.00%
2021-02-24 0 0.083 0.083 0.089 0.076 0.100 294,000 24,796 0.0843 0.621 0.621 0.666 0.569 0.748 39,291 0.6311 -5.68%
2021-02-23 0 0.088 0.077 0.088 - - 0 0 - 0.658 0.576 0.658 - - 0 - 0.00%
2021-02-22 0 0.088 0.076 0.088 0.070 0.088 182,000 13,726 0.0754 0.658 0.569 0.658 0.524 0.658 24,323 0.5643 14.29%
2021-02-19 0 0.077 0.073 0.088 - - 0 0 - 0.576 0.546 0.658 - - 0 - 0.00%
2021-02-18 0 0.077 0.077 0.088 - - 0 0 - 0.576 0.576 0.658 - - 0 - 0.00%
2021-02-17 0 0.077 0.075 0.098 0.074 0.077 392,000 29,568 0.0754 0.576 0.561 0.733 0.554 0.576 52,388 0.5644 2.67%
2021-02-16 0 0.075 0.072 0.075 0.075 0.075 146,000 10,950 0.0750 0.561 0.539 0.561 0.561 0.561 19,512 0.5612 0.00%
2021-02-11 0 0.075 0.071 0.075 - - 0 0 - 0.561 0.531 0.561 - - 0 - 0.00%
2021-02-10 0 0.075 0.073 0.075 - - 0 0 - 0.561 0.546 0.561 - - 0 - -1.32%
2021-02-09 0 0.076 0.071 0.077 0.073 0.077 104,000 7,608 0.0732 0.569 0.531 0.576 0.546 0.576 13,899 0.5474 2.70%
2021-02-08 0 0.074 0.074 0.099 0.073 0.073 45,000 3,280 0.0729 0.554 0.554 0.741 0.546 0.546 6,014 0.5454 0.00%
2021-02-05 0 0.074 0.074 0.083 0.074 0.085 100,000 7,614 0.0761 0.554 0.554 0.621 0.554 0.636 13,364 0.5697 -5.13%
2021-02-04 0 0.078 0.076 0.078 0.078 0.078 107,292 8,355 0.0779 0.584 0.569 0.584 0.584 0.584 14,339 0.5827 -6.02%
2021-02-03 0 0.083 0.078 0.083 0.075 0.086 798,748 63,520 0.0795 0.621 0.584 0.621 0.561 0.644 106,747 0.5951 12.16%
2021-02-02 0 0.074 0.071 0.074 - - 0 0 - 0.554 0.531 0.554 - - 0 - -5.13%
2021-02-01 0 0.078 0.073 0.078 0.068 0.082 650,000 45,780 0.0704 0.584 0.546 0.584 0.509 0.614 86,868 0.5270 1.30%
2021-01-29 0 0.077 0.074 0.077 0.077 0.077 80,000 6,160 0.0770 0.576 0.554 0.576 0.576 0.576 10,691 0.5762 0.00%
2021-01-28 0 0.077 0.071 0.077 0.077 0.077 24,000 1,848 0.0770 0.576 0.531 0.576 0.576 0.576 3,207 0.5762 0.00%
2021-01-27 0 0.077 0.071 0.077 0.070 0.077 152,000 10,654 0.0701 0.576 0.531 0.576 0.524 0.576 20,314 0.5245 0.00%
2021-01-26 0 0.077 0.071 0.077 0.078 0.078 148,000 11,544 0.0780 0.576 0.531 0.576 0.584 0.584 19,779 0.5836 10.00%
2021-01-25 0 0.070 0.070 0.079 0.070 0.070 102,000 7,140 0.0700 0.524 0.524 0.591 0.524 0.524 13,632 0.5238 -1.41%
2021-01-22 0 0.071 0.069 0.078 0.071 0.072 22,000 1,568 0.0713 0.531 0.516 0.584 0.531 0.539 2,940 0.5333 -2.74%
2021-01-21 0 0.073 0.072 0.077 0.072 0.074 100,000 7,304 0.0730 0.546 0.539 0.576 0.539 0.554 13,364 0.5465 -1.35%
2021-01-20 0 0.074 0.074 0.095 0.072 0.077 182,000 13,404 0.0736 0.554 0.554 0.711 0.539 0.576 24,323 0.5511 -3.90%
2021-01-19 0 0.077 0.075 0.080 0.077 0.090 284,000 23,380 0.0823 0.576 0.561 0.599 0.576 0.673 37,954 0.6160 11.59%
2021-01-18 0 0.069 0.069 0.075 0.069 0.075 10,000 702 0.0702 0.516 0.516 0.561 0.516 0.561 1,336 0.5253 -8.00%
2021-01-15 0 0.075 0.069 0.075 0.077 0.077 2,000 154 0.0770 0.561 0.516 0.561 0.576 0.576 267 0.5762 5.63%
2021-01-14 0 0.071 0.071 0.072 0.070 0.072 282,000 20,100 0.0713 0.531 0.531 0.539 0.524 0.539 37,687 0.5333 -2.74%
2021-01-13 0 0.073 0.069 0.073 0.068 0.076 386,000 28,252 0.0732 0.546 0.516 0.546 0.509 0.569 51,586 0.5477 -6.41%
2021-01-12 0 0.078 0.067 0.078 0.078 0.078 2,000 156 0.0780 0.584 0.501 0.584 0.584 0.584 267 0.5836 5.41%
2021-01-11 0 0.074 0.065 0.074 - - 0 0 - 0.554 0.486 0.554 - - 0 - -2.63%
2021-01-08 0 0.076 0.067 0.076 0.077 0.078 18,000 1,394 0.0774 0.569 0.501 0.569 0.576 0.584 2,406 0.5795 4.11%
2021-01-07 0 0.073 0.068 0.073 0.069 0.085 378,000 27,978 0.0740 0.546 0.509 0.546 0.516 0.636 50,517 0.5538 10.61%
2021-01-06 0 0.066 0.065 0.071 0.065 0.068 88,000 5,864 0.0666 0.494 0.486 0.531 0.486 0.509 11,761 0.4986 -7.04%
2021-01-05 0 0.071 0.066 0.071 0.064 0.072 132,000 8,838 0.0670 0.531 0.494 0.531 0.479 0.539 17,641 0.5010 7.58%
2021-01-04 0 0.066 0.064 0.066 0.062 0.066 650,000 41,100 0.0632 0.494 0.479 0.494 0.464 0.494 86,868 0.4731 3.12%
2020-12-31 0 0.064 0.063 0.068 0.064 0.064 5,661 340 0.0601 0.479 0.471 0.509 0.479 0.479 757 0.4494 0.00%
2020-12-30 0 0.064 0.064 0.070 - - 0 0 - 0.479 0.479 0.524 - - 0 - 0.00%
2020-12-29 0 0.064 0.064 0.067 0.063 0.066 352,000 22,608 0.0642 0.479 0.479 0.501 0.471 0.494 47,042 0.4806 -3.03%
2020-12-28 0 0.066 0.066 0.070 0.066 0.070 176,000 12,136 0.0690 0.494 0.494 0.524 0.494 0.524 23,521 0.5160 -5.71%
2020-12-24 0 0.070 0.066 0.070 - - 0 0 - 0.524 0.494 0.524 - - 0 - 0.00%
2020-12-23 0 0.070 0.069 0.070 - - 0 0 - 0.524 0.516 0.524 - - 0 - -2.78%
2020-12-22 0 0.072 0.072 0.073 - - 0 0 - 0.539 0.539 0.546 - - 0 - 7.46%
2020-12-21 0 0.067 0.067 0.073 0.067 0.067 6,000 402 0.0670 0.501 0.501 0.546 0.501 0.501 802 0.5013 0.00%
2020-12-18 0 0.067 0.067 0.073 - - 0 0 - 0.501 0.501 0.546 - - 0 - 0.00%
2020-12-17 0 0.067 0.067 0.073 0.066 0.067 60,000 3,994 0.0666 0.501 0.501 0.546 0.494 0.501 8,019 0.4981 -8.22%
2020-12-16 0 0.073 0.067 0.078 - - 0 0 - 0.546 0.501 0.584 - - 0 - 0.00%
2020-12-15 0 0.073 0.067 0.073 - - 0 0 - 0.546 0.501 0.546 - - 0 - 0.00%
2020-12-14 0 0.073 0.068 0.073 0.073 0.073 46,000 3,358 0.0730 0.546 0.509 0.546 0.546 0.546 6,148 0.5462 4.29%
2020-12-11 0 0.070 0.070 0.073 0.068 0.070 232,000 16,176 0.0697 0.524 0.524 0.546 0.509 0.524 31,005 0.5217 0.00%
2020-12-10 0 0.070 0.070 0.073 0.067 0.070 110,000 7,590 0.0690 0.524 0.524 0.546 0.501 0.524 14,701 0.5163 -5.41%
2020-12-09 0 0.074 0.070 0.074 0.073 0.074 76,000 5,578 0.0734 0.554 0.524 0.554 0.546 0.554 10,157 0.5492 4.23%
2020-12-08 0 0.071 0.070 0.073 0.070 0.071 204,000 14,376 0.0705 0.531 0.524 0.546 0.524 0.531 27,263 0.5273 2.90%
2020-12-07 0 0.069 0.068 0.070 0.068 0.075 402,000 28,270 0.0703 0.516 0.509 0.524 0.509 0.561 53,724 0.5262 4.55%
2020-12-04 0 0.066 0.066 0.077 0.066 0.066 126,000 8,316 0.0660 0.494 0.494 0.576 0.494 0.494 16,839 0.4939 -5.71%
2020-12-03 0 0.070 0.067 0.070 0.070 0.071 200,000 14,050 0.0703 0.524 0.501 0.524 0.524 0.531 26,728 0.5257 2.94%
2020-12-02 0 0.068 0.068 0.076 0.068 0.068 50,000 3,400 0.0680 0.509 0.509 0.569 0.509 0.509 6,682 0.5088 1.49%
2020-12-01 0 0.067 0.066 0.075 - - 0 0 - 0.501 0.494 0.561 - - 0 - 0.00%
2020-11-30 0 0.067 0.066 0.072 - - 0 0 - 0.501 0.494 0.539 - - 0 - 0.00%
2020-11-27 0 0.067 0.066 0.075 - - 0 0 - 0.501 0.494 0.561 - - 0 - 0.00%
2020-11-26 0 0.067 0.066 0.075 - - 0 0 - 0.501 0.494 0.561 - - 0 - 0.00%
2020-11-25 0 0.067 0.067 0.076 0.066 0.066 3,525 226 0.0641 0.501 0.501 0.569 0.494 0.494 471 0.4797 -4.29%
2020-11-24 0 0.070 0.066 0.075 - - 0 0 - 0.524 0.494 0.561 - - 0 - 0.00%
2020-11-23 0 0.070 0.065 0.070 - - 0 0 - 0.524 0.486 0.524 - - 0 - 0.00%
2020-11-20 0 0.070 0.068 0.075 - - 0 0 - 0.524 0.509 0.561 - - 0 - 0.00%
2020-11-19 0 0.070 0.066 0.076 - - 0 0 - 0.524 0.494 0.569 - - 0 - 0.00%
2020-11-18 0 0.070 0.067 0.073 - - 0 0 - 0.524 0.501 0.546 - - 0 - 0.00%
2020-11-17 0 0.070 0.066 0.074 - - 0 0 - 0.524 0.494 0.554 - - 0 - 0.00%
2020-11-16 0 0.070 0.066 0.074 0.069 0.070 210,000 14,690 0.0700 0.524 0.494 0.554 0.516 0.524 28,065 0.5234 6.06%
2020-11-13 0 0.066 0.066 0.072 - - 0 0 - 0.494 0.494 0.539 - - 0 - 0.00%
2020-11-12 0 0.066 0.066 0.075 - - 0 0 - 0.494 0.494 0.561 - - 0 - 0.00%
2020-11-11 0 0.066 0.066 0.074 0.066 0.066 6,000 396 0.0660 0.494 0.494 0.554 0.494 0.494 802 0.4939 1.54%
2020-11-10 0 0.065 0.065 0.074 - - 0 0 - 0.486 0.486 0.554 - - 0 - 0.00%
2020-11-09 0 0.065 0.065 0.067 0.065 0.067 200,000 13,190 0.0660 0.486 0.486 0.501 0.486 0.501 26,728 0.4935 -1.52%
2020-11-06 0 0.066 0.063 0.066 - - 0 0 - 0.494 0.471 0.494 - - 0 - 0.00%
2020-11-05 0 0.066 0.063 0.075 - - 0 0 - 0.494 0.471 0.561 - - 0 - 0.00%
2020-11-04 0 0.066 0.066 0.079 0.066 0.066 110,000 7,260 0.0660 0.494 0.494 0.591 0.494 0.494 14,701 0.4939 -7.04%
2020-11-03 0 0.071 0.064 0.079 - - 0 0 - 0.531 0.479 0.591 - - 0 - 0.00%
2020-11-02 0 0.071 0.068 0.079 - - 0 0 - 0.531 0.509 0.591 - - 0 - 0.00%
2020-10-30 0 0.071 0.071 0.080 0.070 0.071 20,000 1,410 0.0705 0.531 0.531 0.599 0.524 0.531 2,673 0.5275 -10.13%
2020-10-29 0 0.079 0.070 0.079 - - 0 0 - 0.591 0.524 0.591 - - 0 - 0.00%
2020-10-28 0 0.079 0.072 0.080 - - 0 0 - 0.591 0.539 0.599 - - 0 - 0.00%
2020-10-27 0 0.079 0.071 0.080 - - 0 0 - 0.591 0.531 0.599 - - 0 - 0.00%
2020-10-23 0 0.079 0.072 0.080 - - 0 0 - 0.591 0.539 0.599 - - 0 - 0.00%
2020-10-22 0 0.079 0.079 0.080 0.079 0.079 64,000 5,056 0.0790 0.591 0.591 0.599 0.591 0.591 8,553 0.5911 0.00%
2020-10-21 0 0.079 0.072 0.079 - - 0 0 - 0.591 0.539 0.591 - - 0 - 0.00%
2020-10-20 0 0.079 0.076 0.080 0.074 0.079 12,000 898 0.0748 0.591 0.569 0.599 0.554 0.591 1,604 0.5600 0.00%
2020-10-19 0 0.079 0.072 0.079 0.080 0.080 6,000 480 0.0800 0.591 0.539 0.591 0.599 0.599 802 0.5986 -1.25%
2020-10-16 0 0.080 0.076 0.080 0.069 0.089 570,000 41,582 0.0730 0.599 0.569 0.599 0.516 0.666 76,176 0.5459 23.08%
2020-10-15 0 0.065 0.062 0.070 - - 0 0 - 0.486 0.464 0.524 - - 0 - 0.00%
2020-10-14 0 0.065 0.061 0.070 - - 0 0 - 0.486 0.456 0.524 - - 0 - 0.00%
2020-10-12 0 0.065 0.061 0.070 - - 0 0 - 0.486 0.456 0.524 - - 0 - 0.00%
2020-10-09 0 0.065 0.061 0.070 - - 0 0 - 0.486 0.456 0.524 - - 0 - 0.00%
2020-10-08 0 0.065 0.063 0.070 - - 0 0 - 0.486 0.471 0.524 - - 0 - 0.00%
2020-10-07 0 0.065 0.063 0.070 - - 0 0 - 0.486 0.471 0.524 - - 0 - 0.00%
2020-10-06 0 0.065 0.063 0.070 - - 0 0 - 0.486 0.471 0.524 - - 0 - 0.00%
2020-10-05 0 0.065 0.063 0.070 - - 0 0 - 0.486 0.471 0.524 - - 0 - 0.00%
2020-09-30 0 0.065 0.063 0.070 - - 0 0 - 0.486 0.471 0.524 - - 0 - 0.00%
2020-09-29 0 0.065 0.065 0.070 0.065 0.065 30,000 1,950 0.0650 0.486 0.486 0.524 0.486 0.486 4,009 0.4864 -7.14%
2020-09-28 0 0.070 0.063 0.070 - - 0 0 - 0.524 0.471 0.524 - - 0 - 0.00%
2020-09-25 0 0.070 0.064 0.070 - - 0 0 - 0.524 0.479 0.524 - - 0 - 0.00%
2020-09-24 0 0.070 0.065 0.070 - - 0 0 - 0.524 0.486 0.524 - - 0 - 0.00%
2020-09-23 0 0.070 0.065 0.070 - - 0 0 - 0.524 0.486 0.524 - - 0 - 0.00%
2020-09-22 0 0.070 0.068 0.070 - - 0 0 - 0.524 0.509 0.524 - - 0 - 0.00%
2020-09-21 0 0.070 0.066 0.070 - - 0 0 - 0.524 0.494 0.524 - - 0 - 0.00%
2020-09-18 0 0.070 0.067 0.070 - - 0 0 - 0.524 0.501 0.524 - - 0 - 0.00%
2020-09-17 0 0.070 0.067 0.070 - - 0 0 - 0.524 0.501 0.524 - - 0 - 0.00%
2020-09-16 0 0.070 0.067 0.070 - - 0 0 - 0.524 0.501 0.524 - - 0 - 0.00%
2020-09-15 0 0.070 0.067 0.070 0.069 0.070 974,000 67,978 0.0698 0.524 0.501 0.524 0.516 0.524 130,168 0.5222 0.00%
2020-09-14 0 0.070 0.067 0.070 0.066 0.070 1,206,000 82,518 0.0684 0.524 0.501 0.524 0.494 0.524 161,173 0.5120 2.94%
2020-09-11 0 0.068 0.068 0.071 - - 0 0 - 0.509 0.509 0.531 - - 0 - 0.00%
2020-09-10 0 0.068 0.068 0.072 - - 0 0 - 0.509 0.509 0.539 - - 0 - 0.00%
2020-09-09 0 0.068 0.068 0.072 - - 0 0 - 0.509 0.509 0.539 - - 0 - 0.00%
2020-09-08 0 0.068 0.068 0.072 - - 0 0 - 0.509 0.509 0.539 - - 0 - 0.00%
2020-09-07 0 0.068 0.068 0.073 - - 0 0 - 0.509 0.509 0.546 - - 0 - 0.00%
2020-09-04 0 0.068 0.068 0.073 0.068 0.068 10,000 680 0.0680 0.509 0.509 0.546 0.509 0.509 1,336 0.5088 -2.86%
2020-09-03 0 0.070 0.068 0.073 - - 0 0 - 0.524 0.509 0.546 - - 0 - 0.00%
2020-09-02 0 0.070 0.068 0.074 - - 0 0 - 0.524 0.509 0.554 - - 0 - 0.00%
2020-09-01 0 0.070 0.068 0.073 - - 0 0 - 0.524 0.509 0.546 - - 0 - 0.00%
2020-08-31 0 0.070 0.068 0.074 0.070 0.070 320,000 22,400 0.0700 0.524 0.509 0.554 0.524 0.524 42,766 0.5238 -1.41%
2020-08-28 0 0.071 0.071 0.076 0.071 0.079 1,172,000 87,570 0.0747 0.531 0.531 0.569 0.531 0.591 156,629 0.5591 -2.74%
2020-08-27 0 0.073 0.073 0.075 0.073 0.075 243,000 18,156 0.0747 0.546 0.546 0.561 0.546 0.561 32,475 0.5591 -7.59%
2020-08-26 0 0.079 0.073 0.079 - - 0 0 - 0.591 0.546 0.591 - - 0 - 0.00%
2020-08-25 0 0.079 0.073 0.079 - - 0 0 - 0.591 0.546 0.591 - - 0 - 0.00%
2020-08-24 0 0.079 0.072 0.079 0.071 0.079 904,000 67,342 0.0745 0.591 0.539 0.591 0.531 0.591 120,813 0.5574 0.00%
2020-08-21 0 0.079 0.074 0.079 - - 0 0 - 0.591 0.554 0.591 - - 0 - -1.25%
2020-08-20 0 0.080 0.073 0.080 - - 0 0 - 0.599 0.546 0.599 - - 0 - 0.00%
2020-08-19 0 0.080 0.072 0.080 - - 0 0 - 0.599 0.539 0.599 - - 0 - 0.00%
2020-08-18 0 0.080 0.074 0.080 0.080 0.080 470,000 37,600 0.0800 0.599 0.554 0.599 0.599 0.599 62,812 0.5986 5.26%
2020-08-17 0 0.076 0.076 0.090 0.076 0.076 50,000 3,800 0.0760 0.569 0.569 0.673 0.569 0.569 6,682 0.5687 0.00%
2020-08-14 0 0.076 0.076 0.079 0.076 0.076 10,000 760 0.0760 0.569 0.569 0.591 0.569 0.569 1,336 0.5687 -3.80%
2020-08-13 0 0.079 0.077 0.079 - - 0 0 - 0.591 0.576 0.591 - - 0 - 0.00%
2020-08-12 0 0.079 0.077 0.079 - - 0 0 - 0.591 0.576 0.591 - - 0 - 0.00%
2020-08-11 0 0.079 0.077 0.079 0.079 0.079 200,000 15,800 0.0790 0.591 0.576 0.591 0.591 0.591 26,728 0.5911 0.00%
2020-08-10 0 0.079 0.076 0.079 0.079 0.079 62,000 4,718 0.0761 0.591 0.569 0.591 0.591 0.591 8,286 0.5694 3.95%
2020-08-07 0 0.076 0.076 0.079 - - 0 0 - 0.569 0.569 0.591 - - 0 - 0.00%
2020-08-06 0 0.076 0.076 0.080 0.076 0.082 167,000 13,198 0.0790 0.569 0.569 0.599 0.569 0.614 22,318 0.5914 -5.00%
2020-08-05 0 0.080 0.078 0.083 - - 0 0 - 0.599 0.584 0.621 - - 0 - 0.00%
2020-08-04 0 0.080 0.074 0.080 0.078 0.080 510,000 39,828 0.0781 0.599 0.554 0.599 0.584 0.599 68,158 0.5844 2.56%
2020-08-03 0 0.078 0.078 0.100 - - 0 0 - 0.584 0.584 0.748 - - 0 - 0.00%
2020-07-31 0 0.078 0.078 0.100 0.077 0.077 1,550,000 119,350 0.0770 0.584 0.584 0.748 0.576 0.576 207,146 0.5762 -6.02%
2020-07-30 0 0.083 0.078 0.083 - - 0 0 - 0.621 0.584 0.621 - - 0 - -1.19%
2020-07-29 0 0.084 0.079 0.084 - - 0 0 - 0.629 0.591 0.629 - - 0 - 0.00%
2020-07-28 0 0.084 0.078 0.095 - - 0 0 - 0.629 0.584 0.711 - - 0 - 0.00%
2020-07-27 0 0.084 0.078 0.120 - - 0 0 - 0.629 0.584 0.898 - - 0 - 0.00%
2020-07-24 0 0.084 0.077 0.112 - - 0 0 - 0.629 0.576 0.838 - - 0 - 0.00%
2020-07-23 0 0.084 0.077 0.084 0.077 0.084 4,050,000 312,168 0.0771 0.629 0.576 0.629 0.576 0.629 541,251 0.5768 7.69%
2020-07-22 0 0.078 0.076 0.083 - - 0 0 - 0.584 0.569 0.621 - - 0 - 0.00%
2020-07-21 0 0.078 0.078 0.082 0.078 0.079 72,000 5,666 0.0787 0.584 0.584 0.614 0.584 0.591 9,622 0.5888 -4.88%
2020-07-20 0 0.082 0.076 0.086 0.082 0.082 200,000 16,400 0.0820 0.614 0.569 0.644 0.614 0.614 26,728 0.6136 0.00%
2020-07-17 0 0.082 0.079 0.086 0.082 0.082 10,000 820 0.0820 0.614 0.591 0.644 0.614 0.614 1,336 0.6136 -1.20%
2020-07-16 0 0.083 0.082 0.092 0.083 0.083 240,000 19,920 0.0830 0.621 0.614 0.688 0.621 0.621 32,074 0.6211 -11.70%
2020-07-15 0 0.094 0.082 0.094 - - 0 0 - 0.703 0.614 0.703 - - 0 - 0.00%
2020-07-14 0 0.094 0.082 0.094 0.086 0.094 54,000 4,676 0.0866 0.703 0.614 0.703 0.644 0.703 7,217 0.6479 8.05%
2020-07-13 0 0.087 0.080 0.094 - - 0 0 - 0.651 0.599 0.703 - - 0 - 0.00%
2020-07-10 0 0.087 0.080 0.120 0.080 0.087 12,000 974 0.0812 0.651 0.599 0.898 0.599 0.651 1,604 0.6073 -1.14%
2020-07-09 0 0.088 0.082 0.105 - - 0 0 - 0.658 0.614 0.786 - - 0 - 0.00%
2020-07-08 0 0.088 0.087 0.088 0.088 0.099 218,000 19,878 0.0912 0.658 0.651 0.658 0.658 0.741 29,134 0.6823 0.00%
2020-07-07 0 0.088 0.084 0.099 0.081 0.088 1,980,000 168,812 0.0853 0.658 0.629 0.741 0.606 0.658 264,612 0.6380 4.76%
2020-07-06 0 0.084 0.080 0.084 - - 0 0 - 0.629 0.599 0.629 - - 0 - 0.00%
2020-07-03 0 0.084 0.081 0.084 0.083 0.084 722,000 60,048 0.0832 0.629 0.606 0.629 0.621 0.629 96,490 0.6223 0.00%
2020-07-02 0 0.084 0.083 0.084 0.078 0.084 1,542,000 125,028 0.0811 0.629 0.621 0.629 0.584 0.629 206,076 0.6067 2.44%
2020-06-30 0 0.082 0.082 0.086 0.078 0.092 534,000 43,092 0.0807 0.614 0.614 0.644 0.584 0.688 71,365 0.6038 9.33%
2020-06-29 0 0.075 0.072 0.075 0.078 0.085 322,000 25,250 0.0784 0.561 0.539 0.561 0.584 0.636 43,033 0.5868 0.00%
2020-06-26 0 0.075 0.072 0.095 - - 0 0 - 0.561 0.539 0.711 - - 0 - 0.00%
2020-06-24 0 0.075 0.072 0.097 - - 0 0 - 0.561 0.539 0.726 - - 0 - 0.00%
2020-06-23 0 0.075 0.075 0.090 0.073 0.079 18,000 1,334 0.0741 0.561 0.561 0.673 0.546 0.591 2,406 0.5545 1.35%
2020-06-22 0 0.074 0.074 0.090 0.074 0.075 254,000 18,816 0.0741 0.554 0.554 0.673 0.554 0.561 33,945 0.5543 -2.63%
2020-06-19 0 0.076 0.075 0.093 - - 0 0 - 0.569 0.561 0.696 - - 0 - 0.00%
2020-06-18 0 0.076 0.075 0.095 0.076 0.076 10,000 760 0.0760 0.569 0.561 0.711 0.569 0.569 1,336 0.5687 2.70%
2020-06-17 0 0.074 0.074 0.076 0.074 0.076 10,000 748 0.0748 0.554 0.554 0.569 0.554 0.569 1,336 0.5597 -5.13%
2020-06-16 0 0.078 0.078 0.082 0.078 0.082 126,000 9,836 0.0781 0.584 0.584 0.614 0.584 0.614 16,839 0.5841 -7.14%
2020-06-15 0 0.084 0.075 0.097 0.084 0.084 2,500,000 210,000 0.0840 0.629 0.561 0.726 0.629 0.629 334,106 0.6285 -1.18%
2020-06-12 0 0.085 0.085 0.110 0.080 0.092 1,534,000 131,340 0.0856 0.636 0.636 0.823 0.599 0.688 205,007 0.6407 11.84%
2020-06-11 0 0.076 0.073 0.083 - - 0 0 - 0.569 0.546 0.621 - - 0 - 0.00%
2020-06-10 0 0.076 0.075 0.076 0.076 0.084 328,000 26,092 0.0795 0.569 0.561 0.569 0.569 0.629 43,835 0.5952 4.11%
2020-06-09 0 0.073 0.072 0.080 - - 0 0 - 0.546 0.539 0.599 - - 0 - 0.00%
2020-06-08 0 0.073 0.073 0.081 0.073 0.074 50,000 3,694 0.0739 0.546 0.546 0.606 0.546 0.554 6,682 0.5528 0.00%
2020-06-05 0 0.073 0.073 0.074 0.073 0.081 124,000 9,138 0.0737 0.546 0.546 0.554 0.546 0.606 16,572 0.5514 0.00%
2020-06-04 0 0.073 0.073 0.077 - - 0 0 - 0.546 0.546 0.576 - - 0 - 0.00%
2020-06-03 0 0.073 0.072 0.073 0.072 0.077 60,000 4,342 0.0724 0.546 0.539 0.546 0.539 0.576 8,019 0.5415 0.00%
2020-06-02 0 0.073 0.073 0.077 0.073 0.078 66,000 4,988 0.0756 0.546 0.546 0.576 0.546 0.584 8,820 0.5655 -6.41%
2020-06-01 0 0.078 0.078 0.080 - - 0 0 - 0.584 0.584 0.599 - - 0 - 0.00%
2020-05-29 0 0.078 0.077 0.090 0.078 0.080 1,300,000 102,000 0.0785 0.584 0.576 0.673 0.584 0.599 173,735 0.5871 -2.50%
2020-05-28 0 0.080 0.075 0.080 0.076 0.080 86,000 6,560 0.0763 0.599 0.561 0.599 0.569 0.599 11,493 0.5708 -1.23%
2020-05-27 0 0.081 0.078 0.081 - - 0 0 - 0.606 0.584 0.606 - - 0 - -4.71%
2020-05-26 0 0.085 0.078 0.085 - - 0 0 - 0.636 0.584 0.636 - - 0 - 0.00%
2020-05-25 0 0.085 0.078 0.085 - - 0 0 - 0.636 0.584 0.636 - - 0 - 0.00%
2020-05-22 0 0.085 0.077 0.085 - - 0 0 - 0.636 0.576 0.636 - - 0 - 0.00%
2020-05-21 0 0.085 0.078 0.085 0.076 0.085 250,000 19,630 0.0785 0.636 0.584 0.636 0.569 0.636 33,411 0.5875 6.25%
2020-05-20 0 0.080 0.076 0.080 0.076 0.080 1,008,000 76,640 0.0760 0.599 0.569 0.599 0.569 0.599 134,711 0.5689 -1.23%
2020-05-19 0 0.081 0.077 0.081 0.077 0.081 124,000 9,604 0.0775 0.606 0.576 0.606 0.576 0.606 16,572 0.5795 5.19%
2020-05-18 0 0.077 0.077 0.081 0.076 0.082 2,234,000 170,756 0.0764 0.576 0.576 0.606 0.569 0.614 298,557 0.5719 -4.94%
2020-05-15 0 0.081 0.076 0.081 - - 0 0 - 0.606 0.569 0.606 - - 0 - 0.00%
2020-05-14 0 0.081 0.075 0.081 - - 0 0 - 0.606 0.561 0.606 - - 0 - 0.00%
2020-05-13 0 0.081 0.079 0.081 0.075 0.083 164,000 12,544 0.0765 0.606 0.591 0.606 0.561 0.621 21,917 0.5723 -2.41%
2020-05-12 0 0.083 0.077 0.083 - - 0 0 - 0.621 0.576 0.621 - - 0 - 0.00%
2020-05-11 0 0.083 0.081 0.083 0.075 0.083 418,000 32,532 0.0778 0.621 0.606 0.621 0.561 0.621 55,862 0.5824 3.75%
2020-05-08 0 0.080 0.077 0.081 - - 0 0 - 0.599 0.576 0.606 - - 0 - 0.00%
2020-05-07 0 0.080 0.078 0.080 0.077 0.082 564,000 43,644 0.0774 0.599 0.584 0.599 0.576 0.614 75,374 0.5790 1.27%
2020-05-06 0 0.079 0.082 0.088 0.079 0.081 524,000 42,396 0.0809 0.591 0.614 0.658 0.591 0.606 70,029 0.6054 -9.20%
2020-05-05 0 0.087 0.083 0.090 - - 0 0 - 0.651 0.621 0.673 - - 0 - 0.00%
2020-05-04 0 0.087 0.080 0.090 0.080 0.087 6,000 508 0.0847 0.651 0.599 0.673 0.599 0.651 802 0.6335 3.57%
2020-04-29 0 0.084 0.077 0.089 - - 0 0 - 0.629 0.576 0.666 - - 0 - 0.00%
2020-04-28 0 0.084 0.080 0.087 0.084 0.084 500,000 42,000 0.0840 0.629 0.599 0.651 0.629 0.629 66,821 0.6285 9.09%
2020-04-27 0 0.077 0.077 0.084 0.076 0.080 48,000 3,706 0.0772 0.576 0.576 0.629 0.569 0.599 6,415 0.5777 -3.75%
2020-04-24 0 0.080 0.079 0.085 0.076 0.085 704,000 55,940 0.0795 0.599 0.591 0.636 0.569 0.636 94,084 0.5946 0.00%
2020-04-23 0 0.080 0.076 0.080 - - 0 0 - 0.599 0.569 0.599 - - 0 - 0.00%
2020-04-22 0 0.080 0.080 0.089 0.080 0.090 42,000 3,438 0.0819 0.599 0.599 0.666 0.599 0.673 5,613 0.6125 -5.88%
2020-04-21 0 0.085 0.081 0.085 0.085 0.085 56,000 4,760 0.0850 0.636 0.606 0.636 0.636 0.636 7,484 0.6360 0.00%
2020-04-20 0 0.085 0.080 0.088 - - 0 0 - 0.636 0.599 0.658 - - 0 - 0.00%
2020-04-17 0 0.085 0.085 0.087 0.083 0.087 449,000 37,930 0.0845 0.636 0.636 0.651 0.621 0.651 60,005 0.6321 -4.49%
2020-04-16 0 0.089 0.082 0.089 - - 0 0 - 0.666 0.614 0.666 - - 0 - 0.00%
2020-04-15 0 0.089 0.083 0.089 - - 0 0 - 0.666 0.621 0.666 - - 0 - 0.00%
2020-04-14 0 0.089 0.082 0.089 - - 0 0 - 0.666 0.614 0.666 - - 0 - 0.00%
2020-04-09 0 0.089 0.084 0.089 - - 0 0 - 0.666 0.629 0.666 - - 0 - 0.00%
2020-04-08 0 0.089 0.084 0.089 - - 0 0 - 0.666 0.629 0.666 - - 0 - 0.00%
2020-04-07 0 0.089 0.083 0.089 0.082 0.089 372,000 31,490 0.0847 0.666 0.621 0.666 0.614 0.666 49,715 0.6334 -1.11%
2020-04-06 0 0.090 0.085 0.091 - - 0 0 - 0.673 0.636 0.681 - - 0 - 0.00%
2020-04-03 0 0.090 0.085 0.092 - - 0 0 - 0.673 0.636 0.688 - - 0 - 0.00%
2020-04-02 0 0.090 0.087 0.093 - - 0 0 - 0.673 0.651 0.696 - - 0 - 0.00%
2020-04-01 0 0.090 0.087 0.093 - - 0 0 - 0.673 0.651 0.696 - - 0 - 0.00%
2020-03-31 0 0.090 0.087 0.090 0.090 0.090 154,000 13,860 0.0900 0.673 0.651 0.673 0.673 0.673 20,581 0.6734 -5.26%
2020-03-30 0 0.095 0.090 0.115 - - 0 0 - 0.711 0.673 0.861 - - 0 - 0.00%
2020-03-27 0 0.095 0.095 0.097 0.094 0.099 476,000 45,314 0.0952 0.711 0.711 0.726 0.703 0.741 63,614 0.7123 -4.04%
2020-03-26 0 0.099 0.094 0.099 0.094 0.099 98,000 9,232 0.0942 0.741 0.703 0.741 0.703 0.741 13,097 0.7049 5.32%
2020-03-25 0 0.094 0.085 0.094 - - 0 0 - 0.703 0.636 0.703 - - 0 - 0.00%
2020-03-24 0 0.094 0.087 0.094 0.087 0.094 126,000 11,224 0.0891 0.703 0.651 0.703 0.651 0.703 16,839 0.6666 5.62%
2020-03-23 0 0.089 0.088 0.100 0.089 0.090 98,000 8,740 0.0892 0.666 0.658 0.748 0.666 0.673 13,097 0.6673 -9.18%
2020-03-20 0 0.098 0.090 0.098 0.084 0.099 364,000 34,508 0.0948 0.733 0.673 0.733 0.629 0.741 48,646 0.7094 3.16%
2020-03-19 0 0.095 0.088 0.098 - - 0 0 - 0.711 0.658 0.733 - - 0 - 0.00%
2020-03-18 0 0.095 0.090 0.100 0.090 0.095 1,484,000 138,726 0.0935 0.711 0.673 0.748 0.673 0.711 198,325 0.6995 3.26%
2020-03-17 0 0.092 0.083 0.092 0.092 0.092 60,000 5,520 0.0920 0.688 0.621 0.688 0.688 0.688 8,019 0.6884 -1.08%
2020-03-16 0 0.093 0.088 0.093 0.087 0.093 702,000 61,086 0.0870 0.696 0.658 0.696 0.651 0.696 93,817 0.6511 -2.11%
2020-03-13 0 0.095 0.095 0.098 0.090 0.098 2,942,000 279,296 0.0949 0.711 0.711 0.733 0.673 0.733 393,176 0.7104 5.56%
2020-03-12 0 0.090 0.090 0.098 0.084 0.090 520,000 46,490 0.0894 0.673 0.673 0.733 0.629 0.673 69,494 0.6690 0.00%
2020-03-11 0 0.090 0.084 0.090 - - 0 0 - 0.673 0.629 0.673 - - 0 - -3.23%
2020-03-10 0 0.093 0.085 0.093 - - 0 0 - 0.696 0.636 0.696 - - 0 - 0.00%
2020-03-09 0 0.093 0.084 0.093 0.086 0.093 118,000 10,274 0.0871 0.696 0.629 0.696 0.644 0.696 15,770 0.6515 -1.06%
2020-03-06 0 0.094 0.088 0.097 - - 0 0 - 0.703 0.658 0.726 - - 0 - 0.00%
2020-03-05 0 0.094 0.090 0.094 0.093 0.094 1,364,000 127,922 0.0938 0.703 0.673 0.703 0.696 0.703 182,288 0.7018 1.08%
2020-03-04 0 0.093 0.089 0.093 0.084 0.094 1,374,000 126,674 0.0922 0.696 0.666 0.696 0.629 0.703 183,625 0.6899 6.90%
2020-03-03 0 0.087 0.087 0.093 0.087 0.093 6,594,000 578,984 0.0878 0.651 0.651 0.696 0.651 0.696 881,238 0.6570 -2.25%
2020-03-02 0 0.089 0.089 0.093 0.089 0.089 5,998,000 533,822 0.0890 0.666 0.666 0.696 0.666 0.666 801,587 0.6660 -5.32%
2020-02-28 0 0.094 0.085 0.094 0.090 0.094 954,000 89,500 0.0938 0.703 0.636 0.703 0.673 0.703 127,495 0.7020 13.25%
2020-02-27 0 0.083 0.082 0.089 - - 0 0 - 0.621 0.614 0.666 - - 0 - 0.00%
2020-02-26 0 0.083 0.082 0.090 - - 0 0 - 0.621 0.614 0.673 - - 0 - 0.00%
2020-02-25 0 0.083 0.085 0.091 0.083 0.083 40,000 3,320 0.0830 0.621 0.636 0.681 0.621 0.621 5,346 0.6211 -4.60%
2020-02-24 0 0.087 0.086 0.087 0.087 0.087 2,000 174 0.0870 0.651 0.644 0.651 0.651 0.651 267 0.6510 1.16%
2020-02-21 0 0.086 0.082 0.091 - - 0 0 - 0.644 0.614 0.681 - - 0 - 0.00%
2020-02-20 0 0.086 0.085 0.091 - - 0 0 - 0.644 0.636 0.681 - - 0 - 0.00%
2020-02-19 0 0.086 0.084 0.091 - - 0 0 - 0.644 0.629 0.681 - - 0 - 0.00%
2020-02-18 0 0.086 0.086 0.089 - - 0 0 - 0.644 0.644 0.666 - - 0 - 0.00%
2020-02-17 0 0.086 0.084 0.089 - - 0 0 - 0.644 0.629 0.666 - - 0 - 0.00%
2020-02-14 0 0.086 0.084 0.089 - - 0 0 - 0.644 0.629 0.666 - - 0 - 0.00%
2020-02-13 0 0.086 0.085 0.089 - - 0 0 - 0.644 0.636 0.666 - - 0 - 0.00%
2020-02-12 0 0.086 0.084 0.089 - - 0 0 - 0.644 0.629 0.666 - - 0 - 0.00%
2020-02-11 0 0.086 0.084 0.087 0.083 0.087 410,000 34,798 0.0849 0.644 0.629 0.651 0.621 0.651 54,793 0.6351 -2.27%
2020-02-10 0 0.088 0.085 0.093 - - 0 0 - 0.658 0.636 0.696 - - 0 - 0.00%
2020-02-07 0 0.088 0.087 0.092 - - 0 0 - 0.658 0.651 0.688 - - 0 - 0.00%
2020-02-06 0 0.088 0.084 0.091 - - 0 0 - 0.658 0.629 0.681 - - 0 - 0.00%
2020-02-05 0 0.088 0.085 0.091 - - 0 0 - 0.658 0.636 0.681 - - 0 - 0.00%
2020-02-04 0 0.088 0.084 0.091 - - 0 0 - 0.658 0.629 0.681 - - 0 - 0.00%
2020-02-03 0 0.088 0.086 0.092 0.082 0.091 386,000 32,492 0.0842 0.658 0.644 0.688 0.614 0.681 51,586 0.6299 -6.38%
2020-01-31 0 0.094 0.088 0.094 0.087 0.094 11,791 1,027 0.0871 0.703 0.658 0.703 0.651 0.703 1,576 0.6517 0.00%
2020-01-30 0 0.094 0.089 0.094 - - 0 0 - 0.703 0.666 0.703 - - 0 - 0.00%
2020-01-29 0 0.094 0.090 0.094 0.093 0.095 1,980,000 184,400 0.0931 0.703 0.673 0.703 0.696 0.711 264,612 0.6969 0.00%
2020-01-24 0 0.094 0.093 0.098 0.094 0.094 80,000 7,520 0.0940 0.703 0.696 0.733 0.703 0.703 10,691 0.7034 0.00%
2020-01-23 0 0.094 0.094 0.098 - - 0 0 - 0.703 0.703 0.733 - - 0 - 0.00%
2020-01-22 0 0.094 0.093 0.098 0.094 0.094 8,000 752 0.0940 0.703 0.696 0.733 0.703 0.703 1,069 0.7034 -3.09%
2020-01-21 0 0.097 0.094 0.099 0.097 0.097 100,000 9,700 0.0970 0.726 0.703 0.741 0.726 0.726 13,364 0.7258 -1.02%
2020-01-20 0 0.098 0.093 0.100 - - 0 0 - 0.733 0.696 0.748 - - 0 - 0.00%
2020-01-17 0 0.098 0.094 0.098 0.094 0.099 55,460 5,212 0.0940 0.733 0.703 0.733 0.703 0.741 7,412 0.7032 4.26%
2020-01-16 0 0.094 0.094 0.098 0.093 0.094 450,000 41,890 0.0931 0.703 0.703 0.733 0.696 0.703 60,139 0.6966 -3.09%
2020-01-15 0 0.097 0.096 0.099 0.093 0.098 80,000 7,520 0.0940 0.726 0.718 0.741 0.696 0.733 10,691 0.7034 0.00%
2020-01-14 0 0.097 0.094 0.099 - - 0 0 - 0.726 0.703 0.741 - - 0 - 0.00%
2020-01-13 0 0.097 0.094 0.099 - - 0 0 - 0.726 0.703 0.741 - - 0 - 0.00%
2020-01-10 0 0.097 0.094 0.099 - - 0 0 - 0.726 0.703 0.741 - - 0 - 0.00%
2020-01-09 0 0.097 0.094 0.099 - - 0 0 - 0.726 0.703 0.741 - - 0 - 0.00%
2020-01-08 0 0.097 0.094 0.101 - - 0 0 - 0.726 0.703 0.756 - - 0 - 0.00%
2020-01-07 0 0.097 0.097 0.100 0.094 0.097 662,000 63,904 0.0965 0.726 0.726 0.748 0.703 0.726 88,471 0.7223 0.00%
2020-01-06 0 0.097 0.097 0.103 0.097 0.097 18,000 1,746 0.0970 0.726 0.726 0.771 0.726 0.726 2,406 0.7258 -8.49%
2020-01-03 0 0.106 0.098 0.107 - - 0 0 - 0.793 0.733 0.801 - - 0 - 0.00%
2020-01-02 0 0.106 0.099 0.108 - - 0 0 - 0.793 0.741 0.808 - - 0 - 0.00%
2019-12-31 0 0.106 0.098 0.107 - - 230 21 0.0913 0.793 0.733 0.801 - - 31 0.6832 0.00%
2019-12-30 0 0.106 0.099 0.108 - - 0 0 - 0.793 0.741 0.808 - - 0 - 0.00%
2019-12-27 0 0.106 0.097 0.108 - - 0 0 - 0.793 0.726 0.808 - - 0 - 0.00%
2019-12-24 0 0.106 0.097 0.107 - - 0 0 - 0.793 0.726 0.801 - - 0 - 0.00%
2019-12-23 0 0.106 0.100 0.106 0.100 0.106 198,000 19,962 0.1008 0.793 0.748 0.793 0.748 0.793 26,461 0.7544 9.28%
2019-12-20 0 0.097 0.097 0.101 - - 0 0 - 0.726 0.726 0.756 - - 0 - 0.00%
2019-12-19 0 0.097 0.095 0.103 - - 0 0 - 0.726 0.711 0.771 - - 0 - 0.00%
2019-12-18 0 0.097 0.097 0.103 0.097 0.097 50,000 4,850 0.0970 0.726 0.726 0.771 0.726 0.726 6,682 0.7258 -5.83%
2019-12-17 0 0.103 0.096 0.106 - - 0 0 - 0.771 0.718 0.793 - - 0 - 0.00%
2019-12-16 0 0.103 0.096 0.106 0.103 0.103 150,000 15,450 0.1030 0.771 0.718 0.793 0.771 0.771 20,046 0.7707 0.98%
2019-12-13 0 0.102 0.096 0.103 0.095 0.102 51,129 4,921 0.0962 0.763 0.718 0.771 0.711 0.763 6,833 0.7202 6.25%
2019-12-12 0 0.096 0.095 0.096 0.096 0.096 30,000 2,880 0.0960 0.718 0.711 0.718 0.718 0.718 4,009 0.7183 1.05%
2019-12-11 0 0.095 0.095 0.101 0.095 0.095 100,000 9,500 0.0950 0.711 0.711 0.756 0.711 0.711 13,364 0.7109 -3.06%
2019-12-10 0 0.098 0.096 0.101 - - 0 0 - 0.733 0.718 0.756 - - 0 - 0.00%
2019-12-09 0 0.098 0.096 0.100 - - 0 0 - 0.733 0.718 0.748 - - 0 - 0.00%
2019-12-06 0 0.098 0.095 0.100 - - 0 0 - 0.733 0.711 0.748 - - 0 - 0.00%
2019-12-05 0 0.098 0.098 0.104 0.098 0.098 100,000 9,800 0.0980 0.733 0.733 0.778 0.733 0.733 13,364 0.7333 -3.92%
2019-12-04 0 0.102 0.096 0.102 0.102 0.102 152,000 15,504 0.1020 0.763 0.718 0.763 0.763 0.763 20,314 0.7632 0.00%
2019-12-03 0 0.102 0.102 0.109 - - 0 0 - 0.763 0.763 0.816 - - 0 - 0.99%
2019-12-02 0 0.101 0.097 0.104 0.097 0.103 568,000 57,004 0.1004 0.756 0.726 0.778 0.726 0.771 75,909 0.7510 -0.98%
2019-11-29 0 0.102 0.102 0.109 0.102 0.110 14,000 1,460 0.1043 0.763 0.763 0.816 0.763 0.823 1,871 0.7803 -7.27%
2019-11-28 0 0.110 0.103 0.110 0.110 0.110 1,204,000 132,440 0.1100 0.823 0.771 0.823 0.823 0.823 160,905 0.8231 0.00%
2019-11-27 0 0.110 0.103 0.110 0.096 0.110 2,250,000 243,750 0.1083 0.823 0.771 0.823 0.718 0.823 300,695 0.8106 8.91%
2019-11-26 0 0.101 0.097 0.109 - - 0 0 - 0.756 0.726 0.816 - - 0 - 0.00%
2019-11-25 0 0.101 0.101 0.105 0.101 0.107 100,000 10,144 0.1014 0.756 0.756 0.786 0.756 0.801 13,364 0.7590 -6.48%
2019-11-22 0 0.108 0.104 0.108 - - 0 0 - 0.808 0.778 0.808 - - 0 - 0.00%
2019-11-21 0 0.108 0.102 0.108 - - 0 0 - 0.808 0.763 0.808 - - 0 - -1.82%
2019-11-20 0 0.110 0.105 0.120 - - 0 0 - 0.823 0.786 0.898 - - 0 - 0.00%
2019-11-19 0 0.110 0.108 0.110 0.110 0.111 280,000 31,052 0.1109 0.823 0.808 0.823 0.823 0.831 37,420 0.8298 0.00%
2019-11-18 0 0.110 0.105 0.211 0.101 0.110 1,494,000 163,430 0.1094 0.823 0.786 1.579 0.756 0.823 199,662 0.8185 0.92%
2019-11-15 0 0.109 0.104 0.109 - - 0 0 - 0.816 0.778 0.816 - - 0 - -0.91%
2019-11-14 0 0.110 0.102 0.110 - - 0 0 - 0.823 0.763 0.823 - - 0 - 0.00%
2019-11-13 0 0.110 0.101 0.114 0.102 0.110 518,000 55,424 0.1070 0.823 0.756 0.853 0.763 0.823 69,227 0.8006 0.00%
2019-11-12 0 0.110 0.101 0.110 0.100 0.110 464,000 49,580 0.1069 0.823 0.756 0.823 0.748 0.823 62,010 0.7995 0.00%
2019-11-11 0 0.110 0.097 0.110 - - 0 0 - 0.823 0.726 0.823 - - 0 - 0.00%
2019-11-08 0 0.110 0.097 0.110 - - 0 0 - 0.823 0.726 0.823 - - 0 - 0.00%
2019-11-07 0 0.110 0.102 0.110 0.109 0.110 154,000 16,790 0.1090 0.823 0.763 0.823 0.816 0.823 20,581 0.8158 0.00%
2019-11-06 0 0.110 0.099 0.110 0.109 0.110 4,426,000 486,738 0.1100 0.823 0.741 0.823 0.816 0.823 591,501 0.8229 0.92%
2019-11-05 0 0.109 0.106 0.109 0.106 0.109 56,000 5,954 0.1063 0.816 0.793 0.816 0.793 0.816 7,484 0.7956 -0.91%
2019-11-04 0 0.110 0.100 0.110 0.101 0.110 2,296,000 246,604 0.1074 0.823 0.748 0.823 0.756 0.823 306,843 0.8037 8.91%
2019-11-01 0 0.101 0.095 0.101 - - 0 0 - 0.756 0.711 0.756 - - 0 - 0.00%
2019-10-31 0 0.101 0.095 0.101 - - 0 0 - 0.756 0.711 0.756 - - 0 - -0.98%
2019-10-30 0 0.102 0.097 0.103 0.094 0.102 1,262,000 124,114 0.0983 0.763 0.726 0.771 0.703 0.763 168,657 0.7359 8.51%
2019-10-29 0 0.094 0.094 0.098 0.094 0.098 336,000 31,942 0.0951 0.703 0.703 0.733 0.703 0.733 44,904 0.7113 -10.48%
2019-10-28 0 0.105 0.097 0.105 - - 0 0 - 0.786 0.726 0.786 - - 0 - 0.00%
2019-10-25 0 0.105 0.100 0.105 0.098 0.106 2,262,000 225,722 0.0998 0.786 0.748 0.786 0.733 0.793 302,299 0.7467 9.37%
2019-10-24 0 0.096 0.094 0.098 - - 0 0 - 0.718 0.703 0.733 - - 0 - 0.00%
2019-10-23 0 0.096 0.094 0.097 0.094 0.097 204,000 19,186 0.0940 0.718 0.703 0.726 0.703 0.726 27,263 0.7037 -1.03%
2019-10-22 0 0.097 0.094 0.097 - - 0 0 - 0.726 0.703 0.726 - - 0 - 0.00%
2019-10-21 0 0.097 0.093 0.097 - - 0 0 - 0.726 0.696 0.726 - - 0 - -1.02%
2019-10-18 0 0.098 0.094 0.099 - - 0 0 - 0.733 0.703 0.741 - - 0 - 0.00%
2019-10-17 0 0.098 0.094 0.098 0.094 0.098 106,000 9,988 0.0942 0.733 0.703 0.733 0.703 0.733 14,166 0.7051 4.26%
2019-10-16 0 0.094 0.094 0.098 0.094 0.098 668,000 65,128 0.0975 0.703 0.703 0.733 0.703 0.733 89,273 0.7295 -4.08%
2019-10-15 0 0.098 0.093 0.098 - - 0 0 - 0.733 0.696 0.733 - - 0 - 0.00%
2019-10-14 0 0.098 0.094 0.098 0.096 0.098 640,000 62,080 0.0970 0.733 0.703 0.733 0.718 0.733 85,531 0.7258 2.08%
2019-10-11 0 0.096 0.094 0.098 0.094 0.097 32,000 3,060 0.0956 0.718 0.703 0.733 0.703 0.726 4,277 0.7155 -2.04%
2019-10-10 0 0.098 0.094 0.098 - - 0 0 - 0.733 0.703 0.733 - - 0 - 0.00%
2019-10-09 0 0.098 0.093 0.098 0.093 0.098 760,000 73,898 0.0972 0.733 0.696 0.733 0.696 0.733 101,568 0.7276 4.26%
2019-10-08 0 0.094 0.094 0.098 - - 0 0 - 0.703 0.703 0.733 - - 0 - 1.08%
2019-10-04 0 0.093 0.093 0.100 0.093 0.098 2,272,000 218,866 0.0963 0.696 0.696 0.748 0.696 0.733 303,635 0.7208 -3.12%
2019-10-03 0 0.096 0.094 0.098 - - 0 0 - 0.718 0.703 0.733 - - 0 - 0.00%
2019-10-02 0 0.096 0.094 0.100 - - 0 0 - 0.718 0.703 0.748 - - 0 - 0.00%
2019-09-30 0 0.096 0.095 0.106 - - 0 0 - 0.718 0.711 0.793 - - 0 - 0.00%
2019-09-27 0 0.096 0.094 0.109 - - 0 0 - 0.718 0.703 0.816 - - 0 - 0.00%
2019-09-26 0 0.096 0.094 0.096 0.095 0.096 228,000 21,788 0.0956 0.718 0.703 0.718 0.711 0.718 30,470 0.7151 -2.04%
2019-09-25 0 0.098 0.094 0.099 0.096 0.098 113,000 10,846 0.0960 0.733 0.703 0.741 0.718 0.733 15,102 0.7182 4.26%
2019-09-24 0 0.094 0.094 0.100 0.094 0.099 704,000 66,396 0.0943 0.703 0.703 0.748 0.703 0.741 94,084 0.7057 -2.08%
2019-09-23 0 0.096 0.095 0.118 0.096 0.096 30,000 2,880 0.0960 0.718 0.711 0.883 0.718 0.718 4,009 0.7183 -5.88%
2019-09-20 0 0.102 0.095 0.102 0.095 0.103 37,000 3,540 0.0957 0.763 0.711 0.763 0.711 0.771 4,945 0.7159 7.37%
2019-09-19 0 0.095 0.095 0.104 - - 0 0 - 0.711 0.711 0.778 - - 0 - 0.00%
2019-09-18 0 0.095 0.094 0.102 0.095 0.095 210,000 19,950 0.0950 0.711 0.703 0.763 0.711 0.711 28,065 0.7109 -6.86%
2019-09-17 0 0.102 0.095 0.106 0.096 0.105 94,000 9,054 0.0963 0.763 0.711 0.793 0.718 0.786 12,562 0.7207 5.15%
2019-09-16 0 0.097 0.096 0.105 0.097 0.109 172,000 17,090 0.0994 0.726 0.718 0.786 0.726 0.816 22,986 0.7435 -6.73%
2019-09-13 0 0.104 0.094 0.104 0.097 0.104 674,000 66,938 0.0993 0.778 0.703 0.778 0.726 0.778 90,075 0.7431 5.05%
2019-09-12 0 0.099 0.093 0.099 - - 0 0 - 0.741 0.696 0.741 - - 0 - 0.00%
2019-09-11 0 0.099 0.094 0.099 - - 0 0 - 0.741 0.703 0.741 - - 0 - 0.00%
2019-09-10 0 0.099 0.093 0.099 0.093 0.100 650,000 60,616 0.0933 0.741 0.696 0.741 0.696 0.748 86,868 0.6978 1.02%
2019-09-09 0 0.098 0.093 0.098 0.097 0.098 502,000 48,696 0.0970 0.733 0.696 0.733 0.726 0.733 67,088 0.7258 0.00%
2019-09-06 0 0.098 0.093 0.098 - - 0 0 - 0.733 0.696 0.733 - - 0 - 0.00%
2019-09-05 0 0.098 0.094 0.098 0.093 0.098 438,000 40,754 0.0930 0.733 0.703 0.733 0.696 0.733 58,535 0.6962 5.38%
2019-09-04 0 0.093 0.093 0.099 - - 0 0 - 0.696 0.696 0.741 - - 0 - 0.00%
2019-09-03 0 0.093 0.093 0.098 0.093 0.094 380,000 35,342 0.0930 0.696 0.696 0.733 0.696 0.703 50,784 0.6959 -5.10%
2019-09-02 0 0.098 0.093 0.100 0.093 0.098 888,000 86,188 0.0971 0.733 0.696 0.748 0.696 0.733 118,674 0.7263 5.38%
2019-08-30 0 0.093 0.093 0.098 - - 0 0 - 0.696 0.696 0.733 - - 0 - 0.00%
2019-08-29 0 0.093 0.093 0.100 0.093 0.096 557,500 52,259 0.0937 0.696 0.696 0.748 0.696 0.718 74,506 0.7014 -3.12%
2019-08-28 0 0.096 0.094 0.105 0.096 0.096 46,000 4,416 0.0960 0.718 0.703 0.786 0.718 0.718 6,148 0.7183 -5.88%
2019-08-27 0 0.102 0.095 0.102 0.108 0.108 40,000 4,320 0.1080 0.763 0.711 0.763 0.808 0.808 5,346 0.8081 0.00%
2019-08-26 0 0.102 0.094 0.102 0.094 0.109 190,000 18,330 0.0965 0.763 0.703 0.763 0.703 0.816 25,392 0.7219 2.00%
2019-08-23 0 0.100 0.094 0.100 - - 100,000 10,000 0.1000 0.748 0.703 0.748 - - 13,364 0.7483 0.00%
2019-08-22 0 0.100 0.094 0.105 - - 0 0 - 0.748 0.703 0.786 - - 0 - 0.00%
2019-08-21 0 0.100 0.094 0.103 - - 0 0 - 0.748 0.703 0.771 - - 0 - 0.00%
2019-08-20 0 0.100 0.093 0.100 - - 0 0 - 0.748 0.696 0.748 - - 0 - 0.00%
2019-08-19 0 0.100 0.094 0.100 0.093 0.100 698,000 67,686 0.0970 0.748 0.703 0.748 0.696 0.748 93,282 0.7256 12.36%
2019-08-16 0 0.089 0.088 0.093 0.089 0.092 600,000 53,540 0.0892 0.666 0.658 0.696 0.666 0.688 80,185 0.6677 -11.00%
2019-08-15 0 0.100 0.087 0.100 0.099 0.100 760,000 75,960 0.0999 0.748 0.651 0.748 0.741 0.748 101,568 0.7479 5.26%
2019-08-14 0 0.095 0.085 0.095 0.095 0.095 182,000 17,290 0.0950 0.711 0.636 0.711 0.711 0.711 24,323 0.7109 9.20%
2019-08-13 0 0.087 0.087 0.096 0.087 0.087 20,000 1,740 0.0870 0.651 0.651 0.718 0.651 0.651 2,673 0.6510 -9.38%
2019-08-12 0 0.096 0.085 0.097 - - 0 0 - 0.718 0.636 0.726 - - 0 - 0.00%
2019-08-09 0 0.096 0.084 0.096 0.096 0.096 2,000 192 0.0960 0.718 0.629 0.718 0.718 0.718 267 0.7183 0.00%
2019-08-08 0 0.096 0.084 0.096 - - 0 0 - 0.718 0.629 0.718 - - 0 - -1.03%
2019-08-07 0 0.097 0.085 0.097 - - 0 0 - 0.726 0.636 0.726 - - 0 - -1.02%
2019-08-06 0 0.098 0.085 0.098 - - 0 0 - 0.733 0.636 0.733 - - 0 - 0.00%
2019-08-05 0 0.098 0.088 0.098 - - 0 0 - 0.733 0.658 0.733 - - 0 - 0.00%
2019-08-02 0 0.098 0.082 0.098 0.087 0.100 134,000 13,356 0.0997 0.733 0.614 0.733 0.651 0.748 17,908 0.7458 5.38%
2019-08-01 0 0.093 0.085 0.093 0.093 0.093 302,000 28,086 0.0930 0.696 0.636 0.696 0.696 0.696 40,360 0.6959 -7.92%
2019-07-31 0 0.101 0.083 0.113 - - 0 0 - 0.756 0.621 0.846 - - 0 - 0.00%
2019-07-30 0 0.101 0.080 0.110 - - 0 0 - 0.756 0.599 0.823 - - 0 - 0.00%
2019-07-29 0 0.101 0.080 0.108 - - 0 0 - 0.756 0.599 0.808 - - 0 - 0.00%
2019-07-26 0 0.101 0.091 0.111 - - 0 0 - 0.756 0.681 0.831 - - 0 - 0.00%
2019-07-25 0 0.101 0.092 0.102 - - 0 0 - 0.756 0.688 0.763 - - 0 - 0.00%
2019-07-24 0 0.101 0.092 0.109 - - 0 0 - 0.756 0.688 0.816 - - 0 - 0.00%
2019-07-23 0 0.101 0.092 0.108 0.095 0.104 112,000 10,670 0.0953 0.756 0.688 0.808 0.711 0.778 14,968 0.7129 6.32%
2019-07-22 0 0.095 0.095 0.096 0.095 0.095 354,000 33,630 0.0950 0.711 0.711 0.718 0.711 0.711 47,309 0.7109 0.00%
2019-07-19 0 0.095 0.091 0.095 0.090 0.095 104,000 9,420 0.0906 0.711 0.681 0.711 0.673 0.711 13,899 0.6778 -2.06%
2019-07-18 0 0.097 0.091 0.098 - - 0 0 - 0.726 0.681 0.733 - - 0 - 0.00%
2019-07-17 0 0.097 0.093 0.108 0.096 0.097 250,000 24,230 0.0969 0.726 0.696 0.808 0.718 0.726 33,411 0.7252 0.00%
2019-07-16 0 0.097 0.091 0.097 - - 0 0 - 0.726 0.681 0.726 - - 0 - 0.00%
2019-07-15 0 0.097 0.090 0.102 - - 0 0 - 0.726 0.673 0.763 - - 0 - 0.00%
2019-07-12 0 0.097 0.091 0.101 - - 0 0 - 0.726 0.681 0.756 - - 0 - 0.00%
2019-07-11 0 0.097 0.090 0.104 - - 0 0 - 0.726 0.673 0.778 - - 0 - 0.00%
2019-07-10 0 0.097 0.091 0.104 - - 0 0 - 0.726 0.681 0.778 - - 0 - 0.00%
2019-07-09 0 0.097 0.094 0.106 - - 0 0 - 0.726 0.703 0.793 - - 0 - 0.00%
2019-07-08 0 0.097 0.097 0.103 0.096 0.104 164,000 15,836 0.0966 0.726 0.726 0.771 0.718 0.778 21,917 0.7225 -6.73%
2019-07-05 0 0.104 0.104 0.108 0.104 0.109 670,000 72,430 0.1081 0.778 0.778 0.808 0.778 0.816 89,540 0.8089 -3.70%
2019-07-04 0 0.108 0.108 0.112 0.108 0.112 944,000 102,168 0.1082 0.808 0.808 0.838 0.808 0.838 126,158 0.8098 -3.57%
2019-07-03 0 0.112 0.106 0.112 - - 0 0 - 0.838 0.793 0.838 - - 0 - 0.00%
2019-07-02 0 0.112 0.108 0.112 0.106 0.112 64,000 6,808 0.1064 0.838 0.808 0.838 0.793 0.838 8,553 0.7960 0.00%
2019-06-28 0 0.112 0.107 0.112 0.109 0.112 322,000 35,236 0.1094 0.838 0.801 0.838 0.816 0.838 43,033 0.8188 0.00%
2019-06-27 0 0.112 0.107 0.112 0.107 0.112 320,000 34,280 0.1071 0.838 0.801 0.838 0.801 0.838 42,766 0.8016 4.67%
2019-06-26 0 0.107 0.106 0.111 0.106 0.112 1,036,000 110,960 0.1071 0.801 0.793 0.831 0.793 0.838 138,453 0.8014 0.94%
2019-06-25 0 0.106 0.106 0.111 - - 0 0 - 0.793 0.793 0.831 - - 0 - 0.00%
2019-06-24 0 0.106 0.106 0.112 0.106 0.106 700,000 74,200 0.1060 0.793 0.793 0.838 0.793 0.793 93,550 0.7932 0.00%
2019-06-21 0 0.106 0.106 0.112 0.106 0.106 300,000 31,800 0.1060 0.793 0.793 0.838 0.793 0.793 40,093 0.7932 -5.36%
2019-06-20 0 0.112 0.106 0.112 - - 0 0 - 0.838 0.793 0.838 - - 0 - 0.00%
2019-06-19 0 0.112 0.106 0.112 0.108 0.112 502,000 54,240 0.1080 0.838 0.793 0.838 0.808 0.838 67,088 0.8085 0.00%
2019-06-18 0 0.112 0.106 0.112 - - 0 0 - 0.838 0.793 0.838 - - 0 - 0.00%
2019-06-17 0 0.112 0.105 0.112 0.104 0.112 316,000 32,912 0.1042 0.838 0.786 0.838 0.778 0.838 42,231 0.7793 3.70%
2019-06-14 0 0.108 0.100 0.112 0.108 0.112 2,004,000 216,448 0.1080 0.808 0.748 0.838 0.808 0.838 267,819 0.8082 -2.70%
2019-06-13 0 0.111 0.105 0.111 0.110 0.112 404,000 44,446 0.1100 0.831 0.786 0.831 0.823 0.838 53,992 0.8232 4.72%
2019-06-12 0 0.106 0.106 0.112 0.100 0.112 292,000 31,216 0.1069 0.793 0.793 0.838 0.748 0.838 39,024 0.7999 0.00%
2019-06-11 0 0.106 0.102 0.110 - - 0 0 - 0.793 0.763 0.823 - - 0 - 0.00%
2019-06-10 0 0.106 0.103 0.112 - - 0 0 - 0.793 0.771 0.838 - - 0 - 0.00%
2019-06-06 0 0.106 0.106 0.113 0.102 0.102 24,000 2,448 0.1020 0.793 0.793 0.846 0.763 0.763 3,207 0.7632 -6.19%
2019-06-05 0 0.113 0.104 0.113 0.097 0.113 4,942,000 539,506 0.1092 0.846 0.778 0.846 0.726 0.846 660,460 0.8169 7.62%
2019-06-04 0 0.105 0.094 0.109 - - 0 0 - 0.786 0.703 0.816 - - 0 - 0.00%
2019-06-03 0 0.105 0.097 0.109 - - 0 0 - 0.786 0.726 0.816 - - 0 - 0.00%
2019-05-31 0 0.105 0.104 0.105 0.105 0.109 506,000 53,138 0.1050 0.786 0.778 0.786 0.786 0.816 67,623 0.7858 -2.78%
2019-05-30 0 0.108 0.108 0.110 0.106 0.110 806,000 86,060 0.1068 0.808 0.808 0.823 0.793 0.823 107,716 0.7990 -1.82%
2019-05-29 0 0.110 0.100 0.115 0.100 0.113 2,928,000 314,648 0.1075 0.823 0.748 0.861 0.748 0.846 391,305 0.8041 10.00%
2019-05-28 0 0.100 0.100 0.108 - - 0 0 - 0.748 0.748 0.808 - - 0 - 0.00%
2019-05-27 0 0.100 0.100 0.108 - - 0 0 - 0.748 0.748 0.808 - - 0 - 0.00%
2019-05-24 0 0.100 0.100 0.108 0.098 0.100 200,000 19,808 0.0990 0.748 0.748 0.808 0.733 0.748 26,728 0.7411 -4.76%
2019-05-23 0 0.105 0.096 0.107 0.100 0.105 102,000 10,210 0.1001 0.786 0.718 0.801 0.748 0.786 13,632 0.7490 6.06%
2019-05-22 0 0.099 0.094 0.104 - - 0 0 - 0.741 0.703 0.778 - - 0 - 0.00%
2019-05-21 0 0.099 0.093 0.099 - - 0 0 - 0.741 0.696 0.741 - - 0 - 0.00%
2019-05-20 0 0.099 0.094 0.107 - - 0 0 - 0.741 0.703 0.801 - - 0 - 0.00%
2019-05-17 0 0.099 0.095 0.106 - - 0 0 - 0.741 0.711 0.793 - - 0 - 0.00%
2019-05-16 0 0.099 0.096 0.108 - - 0 0 - 0.741 0.718 0.808 - - 0 - 0.00%
2019-05-15 0 0.099 0.094 0.108 - - 0 0 - 0.741 0.703 0.808 - - 0 - 0.00%
2019-05-14 0 0.099 0.096 0.105 0.096 0.099 402,000 38,598 0.0960 0.741 0.718 0.786 0.718 0.741 53,724 0.7184 3.12%
2019-05-10 0 0.096 0.096 0.108 0.095 0.095 50,000 4,750 0.0950 0.718 0.718 0.808 0.711 0.711 6,682 0.7109 -2.04%
2019-05-09 0 0.098 0.098 0.109 0.097 0.097 200,000 19,400 0.0970 0.733 0.733 0.816 0.726 0.726 26,728 0.7258 -6.67%
2019-05-08 0 0.105 0.096 0.108 - - 0 0 - 0.786 0.718 0.808 - - 0 - 0.00%
2019-05-07 0 0.105 0.100 0.108 - - 0 0 - 0.786 0.748 0.808 - - 0 - 0.00%
2019-05-06 0 0.105 0.097 0.105 0.094 0.105 1,604,000 152,020 0.0948 0.786 0.726 0.786 0.703 0.786 214,362 0.7092 9.37%
2019-05-03 0 0.096 0.096 0.101 0.094 0.101 364,000 34,944 0.0960 0.718 0.718 0.756 0.703 0.756 48,646 0.7183 0.00%
2019-05-02 0 0.096 0.094 0.102 - - 0 0 - 0.718 0.703 0.763 - - 0 - 0.00%
2019-04-30 0 0.096 0.096 0.102 0.094 0.097 310,000 29,650 0.0956 0.718 0.718 0.763 0.703 0.726 41,429 0.7157 -1.03%
2019-04-29 0 0.097 0.096 0.099 - - 0 0 - 0.726 0.718 0.741 - - 0 - 0.00%
2019-04-26 0 0.097 0.097 0.101 0.096 0.097 60,000 5,790 0.0965 0.726 0.726 0.756 0.718 0.726 8,019 0.7221 -4.90%
2019-04-25 0 0.102 0.096 0.102 - - 0 0 - 0.763 0.718 0.763 - - 0 - 0.00%
2019-04-24 0 0.102 0.097 0.105 - - 0 0 - 0.763 0.726 0.786 - - 0 - 0.00%
2019-04-23 0 0.102 0.100 0.108 0.102 0.102 80,000 8,160 0.1020 0.763 0.748 0.808 0.763 0.763 10,691 0.7632 -6.42%
2019-04-18 0 0.109 0.100 0.113 - - 0 0 - 0.816 0.748 0.846 - - 0 - 0.00%
2019-04-17 0 0.109 0.102 0.114 0.102 0.109 782,000 81,050 0.1036 0.816 0.763 0.853 0.763 0.816 104,508 0.7755 4.81%
2019-04-16 0 0.104 0.097 0.104 0.095 0.104 34,000 3,274 0.0963 0.778 0.726 0.778 0.711 0.778 4,544 0.7205 4.00%
2019-04-15 0 0.100 0.098 0.107 0.099 0.100 154,000 15,376 0.0998 0.748 0.733 0.801 0.741 0.748 20,581 0.7471 3.09%
2019-04-12 0 0.097 0.095 0.108 - - 0 0 - 0.726 0.711 0.808 - - 0 - 0.00%
2019-04-11 0 0.097 0.095 0.109 - - 0 0 - 0.726 0.711 0.816 - - 0 - 0.00%
2019-04-10 0 0.097 0.097 0.107 - - 0 0 - 0.726 0.726 0.801 - - 0 - 1.04%
2019-04-09 0 0.096 0.095 0.108 - - 0 0 - 0.718 0.711 0.808 - - 0 - 0.00%
2019-04-08 0 0.096 0.096 0.106 - - 0 0 - 0.718 0.718 0.793 - - 0 - 0.00%
2019-04-04 0 0.096 0.096 0.109 0.095 0.096 100,000 9,524 0.0952 0.718 0.718 0.816 0.711 0.718 13,364 0.7126 -4.00%
2019-04-03 0 0.100 0.095 0.104 - - 0 0 - 0.748 0.711 0.778 - - 0 - 0.00%
2019-04-02 0 0.100 0.096 0.104 - - 0 0 - 0.748 0.718 0.778 - - 0 - 0.00%
2019-04-01 0 0.100 0.096 0.103 0.095 0.100 780,000 74,250 0.0952 0.748 0.718 0.771 0.711 0.748 104,241 0.7123 3.09%
2019-03-29 0 0.097 0.097 0.104 - - 0 0 - 0.726 0.726 0.778 - - 0 - 1.04%
2019-03-28 0 0.096 0.096 0.103 0.096 0.096 960,000 92,160 0.0960 0.718 0.718 0.771 0.718 0.718 128,297 0.7183 -2.04%
2019-03-27 0 0.098 0.098 0.103 0.095 0.099 200,000 19,302 0.0965 0.733 0.733 0.771 0.711 0.741 26,728 0.7222 -2.00%
2019-03-26 0 0.100 0.095 0.103 0.095 0.100 350,000 34,650 0.0990 0.748 0.711 0.771 0.711 0.748 46,775 0.7408 5.26%
2019-03-25 0 0.095 0.095 0.105 0.095 0.101 676,000 66,912 0.0990 0.711 0.711 0.786 0.711 0.756 90,342 0.7407 -2.06%
2019-03-22 0 0.097 0.097 0.110 0.097 0.097 2,000 194 0.0970 0.726 0.726 0.823 0.726 0.726 267 0.7258 -5.83%
2019-03-21 0 0.103 0.095 0.103 - - 0 0 - 0.771 0.711 0.771 - - 0 - 0.00%
2019-03-20 0 0.103 0.096 0.111 - - 0 0 - 0.771 0.718 0.831 - - 0 - 0.00%
2019-03-19 0 0.103 0.098 0.103 0.102 0.104 294,000 30,346 0.1032 0.771 0.733 0.771 0.763 0.778 39,291 0.7723 -6.36%
2019-03-18 0 0.110 0.098 0.115 - - 0 0 - 0.823 0.733 0.861 - - 0 - 0.00%
2019-03-15 0 0.110 0.102 0.110 0.102 0.110 132,000 14,456 0.1095 0.823 0.763 0.823 0.763 0.823 17,641 0.8195 -4.35%
2019-03-14 0 0.115 0.098 0.115 0.100 0.115 232,000 23,230 0.1001 0.861 0.733 0.861 0.748 0.861 31,005 0.7492 4.55%
2019-03-13 0 0.110 0.100 0.110 - - 0 0 - 0.823 0.748 0.823 - - 0 - 0.00%
2019-03-12 0 0.110 0.098 0.110 0.098 0.110 1,402,000 146,062 0.1042 0.823 0.733 0.823 0.733 0.823 187,367 0.7796 13.40%
2019-03-11 0 0.097 0.094 0.105 - - 0 0 - 0.726 0.703 0.786 - - 0 - 0.00%
2019-03-08 0 0.097 0.096 0.104 0.097 0.097 1,000,000 97,000 0.0970 0.726 0.718 0.778 0.726 0.726 133,642 0.7258 -7.62%
2019-03-07 0 0.105 0.096 0.105 0.096 0.105 12,000 1,170 0.0975 0.786 0.718 0.786 0.718 0.786 1,604 0.7296 9.37%
2019-03-06 0 0.096 0.096 0.108 0.096 0.096 40,000 3,840 0.0960 0.718 0.718 0.808 0.718 0.718 5,346 0.7183 -8.57%
2019-03-05 0 0.105 0.095 0.108 0.105 0.105 8,000 840 0.1050 0.786 0.711 0.808 0.786 0.786 1,069 0.7857 0.00%
2019-03-04 0 0.105 0.096 0.105 - - 0 0 - 0.786 0.718 0.786 - - 0 - -0.94%
2019-03-01 0 0.106 0.096 0.106 - - 0 0 - 0.793 0.718 0.793 - - 0 - 0.00%
2019-02-28 0 0.106 0.098 0.107 0.102 0.107 162,000 16,580 0.1023 0.793 0.733 0.801 0.763 0.801 21,650 0.7658 3.92%
2019-02-27 0 0.102 0.094 0.105 - - 0 0 - 0.763 0.703 0.786 - - 0 - 0.00%
2019-02-26 0 0.102 0.095 0.102 0.102 0.102 1,706,000 174,012 0.1020 0.763 0.711 0.763 0.763 0.763 227,994 0.7632 0.00%
2019-02-25 0 0.102 0.094 0.102 - - 0 0 - 0.763 0.703 0.763 - - 0 - 0.00%
2019-02-22 0 0.102 0.097 0.104 0.102 0.104 192,000 19,870 0.1035 0.763 0.726 0.778 0.763 0.778 25,659 0.7744 0.99%
2019-02-21 0 0.101 0.095 0.101 - - 0 0 - 0.756 0.711 0.756 - - 0 - -1.94%
2019-02-20 0 0.103 0.095 0.103 - - 0 0 - 0.771 0.711 0.771 - - 0 - -0.96%
2019-02-19 0 0.104 0.097 0.109 - - 0 0 - 0.778 0.726 0.816 - - 0 - 0.00%
2019-02-18 0 0.104 0.098 0.104 0.098 0.104 104,000 10,216 0.0982 0.778 0.733 0.778 0.733 0.778 13,899 0.7350 5.05%
2019-02-15 0 0.099 0.094 0.104 - - 0 0 - 0.741 0.703 0.778 - - 0 - 0.00%
2019-02-14 0 0.099 0.094 0.099 - - 0 0 - 0.741 0.703 0.741 - - 0 - 0.00%
2019-02-13 0 0.099 0.096 0.099 0.095 0.100 71,000 6,991 0.0985 0.741 0.718 0.741 0.711 0.748 9,489 0.7368 -1.00%
2019-02-12 0 0.100 0.093 0.100 - - 0 0 - 0.748 0.696 0.748 - - 0 - 0.00%
2019-02-11 0 0.100 0.094 0.105 - - 0 0 - 0.748 0.703 0.786 - - 0 - 0.00%
2019-02-08 0 0.100 0.093 0.100 - - 0 0 - 0.748 0.696 0.748 - - 0 - -5.66%
2019-02-04 0 0.106 0.091 0.106 - - 0 0 - 0.793 0.681 0.793 - - 0 - 0.00%
2019-02-01 0 0.106 0.093 0.106 - - 0 0 - 0.793 0.696 0.793 - - 0 - 0.00%
2019-01-31 0 0.106 0.094 0.106 0.092 0.110 92,000 8,590 0.0934 0.793 0.703 0.793 0.688 0.823 12,295 0.6987 0.00%
2019-01-30 0 0.106 0.098 0.106 0.100 0.106 412,000 41,640 0.1011 0.793 0.733 0.793 0.748 0.793 55,061 0.7563 4.95%
2019-01-29 0 0.101 0.095 0.101 0.092 0.101 512,000 50,212 0.0981 0.756 0.711 0.756 0.688 0.756 68,425 0.7338 -0.98%
2019-01-28 0 0.102 0.092 0.105 - - 0 0 - 0.763 0.688 0.786 - - 0 - 0.00%
2019-01-25 0 0.102 0.095 0.102 0.097 0.102 222,000 21,742 0.0979 0.763 0.711 0.763 0.726 0.763 29,669 0.7328 5.15%
2019-01-24 0 0.097 0.091 0.099 0.096 0.097 420,000 40,640 0.0968 0.726 0.681 0.741 0.718 0.726 56,130 0.7240 1.04%
2019-01-23 0 0.096 0.090 0.096 - - 0 0 - 0.718 0.673 0.718 - - 0 - 0.00%
2019-01-22 0 0.096 0.090 0.108 - - 0 0 - 0.718 0.673 0.808 - - 0 - 0.00%
2019-01-21 0 0.096 0.090 0.108 - - 0 0 - 0.718 0.673 0.808 - - 0 - 0.00%
2019-01-18 0 0.096 0.090 0.102 - - 0 0 - 0.718 0.673 0.763 - - 0 - 0.00%
2019-01-17 0 0.096 0.090 0.102 - - 0 0 - 0.718 0.673 0.763 - - 0 - 0.00%
2019-01-16 0 0.096 0.090 0.103 - - 0 0 - 0.718 0.673 0.771 - - 0 - 0.00%
2019-01-15 0 0.096 0.089 0.108 - - 0 0 - 0.718 0.666 0.808 - - 0 - 0.00%
2019-01-14 0 0.096 0.089 0.096 0.089 0.089 600,000 53,400 0.0890 0.718 0.666 0.718 0.666 0.666 80,185 0.6660 0.00%
2019-01-11 0 0.096 0.089 0.104 - - 0 0 - 0.718 0.666 0.778 - - 0 - 0.00%
2019-01-10 0 0.096 0.089 0.105 - - 0 0 - 0.718 0.666 0.786 - - 0 - 0.00%
2019-01-09 0 0.096 0.090 0.100 - - 0 0 - 0.718 0.673 0.748 - - 0 - 0.00%
2019-01-08 0 0.096 0.090 0.100 - - 0 0 - 0.718 0.673 0.748 - - 0 - 0.00%
2019-01-07 0 0.096 0.094 0.105 - - 0 0 - 0.718 0.703 0.786 - - 0 - 0.00%
2019-01-04 0 0.096 0.089 0.098 0.089 0.096 2,182,000 194,240 0.0890 0.718 0.666 0.733 0.666 0.718 291,608 0.6661 6.67%
2019-01-03 0 0.090 0.089 0.095 - - 0 0 - 0.673 0.666 0.711 - - 0 - 0.00%
2019-01-02 0 0.090 0.089 0.095 - - 0 0 - 0.673 0.666 0.711 - - 0 - 0.00%
2018-12-31 0 0.090 0.089 0.095 - - 0 0 - 0.673 0.666 0.711 - - 0 - 0.00%
2018-12-28 0 0.090 0.089 0.095 - - 0 0 - 0.673 0.666 0.711 - - 0 - 0.00%
2018-12-27 0 0.090 0.089 0.095 - - 0 0 - 0.673 0.666 0.711 - - 0 - 0.00%
2018-12-24 0 0.090 0.089 0.095 - - 0 0 - 0.673 0.666 0.711 - - 0 - 0.00%
2018-12-21 0 0.090 0.090 0.095 0.089 0.089 200,000 17,800 0.0890 0.673 0.673 0.711 0.666 0.666 26,728 0.6660 1.12%
2018-12-20 0 0.089 0.089 0.095 - - 0 0 - 0.666 0.666 0.711 - - 0 - 0.00%
2018-12-19 0 0.089 0.089 0.095 - - 0 0 - 0.666 0.666 0.711 - - 0 - 0.00%
2018-12-18 0 0.089 0.089 0.095 - - 0 0 - 0.666 0.666 0.711 - - 0 - 0.00%
2018-12-17 0 0.089 0.089 0.095 0.089 0.092 172,000 15,384 0.0894 0.666 0.666 0.711 0.666 0.688 22,986 0.6693 7.23%
2018-12-14 0 0.083 0.083 0.090 - - 0 0 - 0.621 0.621 0.673 - - 0 - 1.22%
2018-12-13 0 0.082 0.082 0.090 0.082 0.083 1,030,000 85,426 0.0829 0.614 0.614 0.673 0.614 0.621 137,652 0.6206 0.00%
2018-12-12 0 0.082 0.082 0.090 - - 0 0 - 0.614 0.614 0.673 - - 0 - 0.00%
2018-12-11 0 0.082 0.082 0.090 - - 0 0 - 0.614 0.614 0.673 - - 0 - 0.00%
2018-12-10 0 0.082 0.082 0.090 0.081 0.087 200,000 16,824 0.0841 0.614 0.614 0.673 0.606 0.651 26,728 0.6294 -5.75%
2018-12-07 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-12-06 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-12-05 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-12-04 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-12-03 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-11-30 0 0.087 0.087 0.090 0.087 0.087 20,000 1,740 0.0870 0.651 0.651 0.673 0.651 0.651 2,673 0.6510 0.00%
2018-11-29 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-11-28 0 0.087 0.087 0.090 0.087 0.087 2,000 174 0.0870 0.651 0.651 0.673 0.651 0.651 267 0.6510 0.00%
2018-11-27 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-11-26 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-11-23 0 0.087 0.087 0.090 0.087 0.087 2,000 174 0.0870 0.651 0.651 0.673 0.651 0.651 267 0.6510 0.00%
2018-11-22 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-11-21 0 0.087 0.087 0.090 - - 0 0 - 0.651 0.651 0.673 - - 0 - 0.00%
2018-11-20 0 0.087 0.087 0.094 - - 0 0 - 0.651 0.651 0.703 - - 0 - 0.00%
2018-11-19 0 0.087 0.087 0.094 - - 0 0 - 0.651 0.651 0.703 - - 0 - 0.00%
2018-11-16 0 0.087 0.086 0.094 - - 0 0 - 0.651 0.644 0.703 - - 0 - 0.00%
2018-11-15 0 0.087 0.086 0.093 - - 0 0 - 0.651 0.644 0.696 - - 0 - 0.00%
2018-11-14 0 0.087 0.086 0.094 - - 0 0 - 0.651 0.644 0.703 - - 0 - 0.00%
2018-11-13 0 0.087 0.087 0.093 - - 0 0 - 0.651 0.651 0.696 - - 0 - 0.00%
2018-11-12 0 0.087 0.086 0.094 - - 0 0 - 0.651 0.644 0.703 - - 0 - 0.00%
2018-11-09 0 0.087 0.087 0.094 0.087 0.087 40,000 3,480 0.0870 0.651 0.651 0.703 0.651 0.651 5,346 0.6510 -6.45%
2018-11-08 0 0.093 0.087 0.093 0.093 0.093 300,000 27,900 0.0930 0.696 0.651 0.696 0.696 0.696 40,093 0.6959 0.00%
2018-11-07 0 0.093 0.087 0.095 0.091 0.093 100,000 9,136 0.0914 0.696 0.651 0.711 0.681 0.696 13,364 0.6836 1.09%
2018-11-06 0 0.092 0.092 0.096 0.092 0.092 2,000 184 0.0920 0.688 0.688 0.718 0.688 0.688 267 0.6884 0.00%
2018-11-05 0 0.092 0.087 0.092 0.091 0.092 100,000 9,134 0.0913 0.688 0.651 0.688 0.681 0.688 13,364 0.6835 -1.08%
2018-11-02 0 0.093 0.086 0.098 0.087 0.093 158,000 13,758 0.0871 0.696 0.644 0.733 0.651 0.696 21,115 0.6516 8.14%
2018-11-01 0 0.086 0.086 0.090 - - 0 0 - 0.644 0.644 0.673 - - 0 - 0.00%
2018-10-31 0 0.086 0.086 0.092 0.086 0.086 160,000 13,760 0.0860 0.644 0.644 0.688 0.644 0.644 21,383 0.6435 0.00%
2018-10-30 0 0.086 0.086 0.099 0.086 0.086 190,000 16,340 0.0860 0.644 0.644 0.741 0.644 0.644 25,392 0.6435 0.00%
2018-10-29 0 0.086 0.086 0.092 - - 0 0 - 0.644 0.644 0.688 - - 0 - 0.00%
2018-10-26 0 0.086 0.086 0.100 - - 0 0 - 0.644 0.644 0.748 - - 0 - 0.00%
2018-10-25 0 0.086 0.086 0.100 - - 0 0 - 0.644 0.644 0.748 - - 0 - 0.00%
2018-10-24 0 0.086 0.086 0.099 0.086 0.086 300,000 25,800 0.0860 0.644 0.644 0.741 0.644 0.644 40,093 0.6435 0.00%
2018-10-23 0 0.086 0.086 0.100 0.086 0.086 4,000 344 0.0860 0.644 0.644 0.748 0.644 0.644 535 0.6435 -1.15%
2018-10-22 0 0.087 0.087 0.096 0.087 0.087 100,000 8,700 0.0870 0.651 0.651 0.718 0.651 0.651 13,364 0.6510 0.00%
2018-10-19 0 0.087 0.086 0.099 - - 0 0 - 0.651 0.644 0.741 - - 0 - 0.00%
2018-10-18 0 0.087 0.087 0.098 0.087 0.087 56,000 4,872 0.0870 0.651 0.651 0.733 0.651 0.651 7,484 0.6510 1.16%
2018-10-16 0 0.086 0.086 0.099 - - 0 0 - 0.644 0.644 0.741 - - 0 - 0.00%
2018-10-15 0 0.086 0.079 0.098 - - 0 0 - 0.644 0.591 0.733 - - 0 - 0.00%
2018-10-12 0 0.086 0.079 0.098 - - 0 0 - 0.644 0.591 0.733 - - 0 - 0.00%
2018-10-11 0 0.086 0.083 0.099 0.086 0.086 152,000 13,072 0.0860 0.644 0.621 0.741 0.644 0.644 20,314 0.6435 -3.37%
2018-10-10 0 0.089 0.088 0.107 0.089 0.089 246,000 21,894 0.0890 0.666 0.658 0.801 0.666 0.666 32,876 0.6660 -14.42%
2018-10-09 0 0.104 0.090 0.104 - - 0 0 - 0.778 0.673 0.778 - - 0 - -0.95%
2018-10-08 0 0.105 0.085 0.105 0.107 0.107 2,000 214 0.1070 0.786 0.636 0.786 0.801 0.801 267 0.8006 12.90%
2018-10-05 0 0.093 0.085 0.100 - - 0 0 - 0.696 0.636 0.748 - - 0 - 0.00%
2018-10-04 0 0.093 0.085 0.112 - - 0 0 - 0.696 0.636 0.838 - - 0 - 0.00%
2018-10-03 0 0.093 0.088 0.107 - - 0 0 - 0.696 0.658 0.801 - - 0 - 0.00%
2018-10-02 0 0.093 0.093 0.106 0.093 0.093 200,000 18,600 0.0930 0.696 0.696 0.793 0.696 0.696 26,728 0.6959 -8.82%
2018-09-28 0 0.102 0.096 0.102 0.102 0.102 250,000 25,500 0.1020 0.763 0.718 0.763 0.763 0.763 33,411 0.7632 4.08%
2018-09-27 0 0.098 0.095 0.098 - - 0 0 - 0.733 0.711 0.733 - - 0 - 0.00%
2018-09-26 0 0.098 0.095 0.107 0.098 0.098 10,000 980 0.0980 0.733 0.711 0.801 0.733 0.733 1,336 0.7333 -2.00%
2018-09-24 0 0.100 0.095 0.100 - - 0 0 - 0.748 0.711 0.748 - - 0 - 0.00%
2018-09-21 0 0.100 0.095 0.100 0.100 0.100 4,000 400 0.1000 0.748 0.711 0.748 0.748 0.748 535 0.7483 4.17%
2018-09-20 0 0.096 0.095 0.096 0.096 0.096 160,000 15,360 0.0960 0.718 0.711 0.718 0.718 0.718 21,383 0.7183 0.00%
2018-09-19 0 0.096 0.096 0.102 0.096 0.102 12,000 1,164 0.0970 0.718 0.718 0.763 0.718 0.763 1,604 0.7258 -3.03%
2018-09-18 0 0.099 0.095 0.107 - - 0 0 - 0.741 0.711 0.801 - - 0 - 0.00%
2018-09-17 0 0.099 0.095 0.099 - - 0 0 - 0.741 0.711 0.741 - - 0 - -1.00%
2018-09-14 0 0.100 0.100 0.102 0.100 0.100 360,000 36,000 0.1000 0.748 0.748 0.763 0.748 0.748 48,111 0.7483 1.01%
2018-09-13 0 0.099 0.095 0.100 - - 0 0 - 0.741 0.711 0.748 - - 0 - 0.00%
2018-09-12 0 0.099 0.095 0.099 0.095 0.100 3,860,000 371,478 0.0962 0.741 0.711 0.741 0.711 0.748 515,859 0.7201 -1.00%
2018-09-11 0 0.100 0.097 0.100 0.100 0.105 70,000 7,030 0.1004 0.748 0.726 0.748 0.748 0.786 9,355 0.7515 0.00%
2018-09-10 0 0.100 0.100 0.102 - - 0 0 - 0.748 0.748 0.763 - - 0 - 0.00%
2018-09-07 0 0.100 0.100 0.102 0.100 0.102 1,840,000 184,608 0.1003 0.748 0.748 0.763 0.748 0.763 245,902 0.7507 -1.96%
2018-09-06 0 0.102 0.100 0.102 0.102 0.102 1,050,000 107,100 0.1020 0.763 0.748 0.763 0.763 0.763 140,324 0.7632 0.00%
2018-09-05 0 0.102 0.101 0.103 - - 0 0 - 0.763 0.756 0.771 - - 0 - 0.00%
2018-09-04 0 0.102 0.100 0.103 0.101 0.105 302,000 30,836 0.1021 0.763 0.748 0.771 0.756 0.786 40,360 0.7640 0.99%
2018-09-03 0 0.101 0.092 0.101 0.097 0.101 104,000 10,152 0.0976 0.756 0.688 0.756 0.726 0.756 13,899 0.7304 1.00%
2018-08-31 0 0.100 0.095 0.102 0.100 0.102 2,740,000 276,000 0.1007 0.748 0.711 0.763 0.748 0.763 366,180 0.7537 -1.96%
2018-08-30 0 0.102 0.101 0.103 0.102 0.103 260,000 26,640 0.1025 0.763 0.756 0.771 0.763 0.771 34,747 0.7667 -0.97%
2018-08-29 0 0.103 0.101 0.103 0.100 0.103 308,000 31,410 0.1020 0.771 0.756 0.771 0.748 0.771 41,162 0.7631 1.98%
2018-08-28 0 0.101 0.101 0.103 0.101 0.103 3,568,000 366,696 0.1028 0.756 0.756 0.771 0.756 0.771 476,836 0.7690 -1.94%
2018-08-27 0 0.103 0.102 0.103 0.102 0.104 360,000 37,280 0.1036 0.771 0.763 0.771 0.763 0.778 48,111 0.7749 -2.83%
2018-08-24 0 0.106 0.102 0.106 0.102 0.106 766,000 78,316 0.1022 0.793 0.763 0.793 0.763 0.793 102,370 0.7650 -7.83%
2018-08-23 0 0.115 0.105 0.117 - - 0 0 - 0.861 0.786 0.875 - - 0 - 0.00%
2018-08-22 0 0.115 0.104 0.117 0.115 0.115 10,000 1,150 0.1150 0.861 0.778 0.875 0.861 0.861 1,336 0.8605 0.00%
2018-08-21 0 0.115 0.102 0.115 0.102 0.115 112,000 11,930 0.1065 0.861 0.763 0.861 0.763 0.861 14,968 0.7970 9.52%
2018-08-20 0 0.105 0.105 0.116 0.104 0.104 2,000 208 0.1040 0.786 0.786 0.868 0.778 0.778 267 0.7782 -2.78%
2018-08-17 0 0.108 0.105 0.115 - - 0 0 - 0.808 0.786 0.861 - - 0 - 0.00%
2018-08-16 0 0.108 0.106 0.118 - - 0 0 - 0.808 0.793 0.883 - - 0 - 0.00%
2018-08-15 0 0.108 0.108 0.120 0.108 0.108 10,000 1,080 0.1080 0.808 0.808 0.898 0.808 0.808 1,336 0.8081 -10.00%
2018-08-14 0 0.120 0.110 0.124 - - 0 0 - 0.898 0.823 0.928 - - 0 - 0.00%
2018-08-13 0 0.120 0.115 0.122 - - 0 0 - 0.898 0.861 0.913 - - 0 - 0.00%
2018-08-10 0 0.120 0.116 0.122 0.116 0.120 922,000 109,230 0.1185 0.898 0.868 0.913 0.868 0.898 123,218 0.8865 3.45%
2018-08-09 0 0.116 0.116 0.119 0.116 0.116 26,000 3,016 0.1160 0.868 0.868 0.890 0.868 0.868 3,475 0.8680 0.00%
2018-08-08 0 0.116 0.116 0.117 0.116 0.117 22,000 2,554 0.1161 0.868 0.868 0.875 0.868 0.875 2,940 0.8687 -0.85%
2018-08-07 0 0.117 0.115 0.117 - - 0 0 - 0.875 0.861 0.875 - - 0 - 0.00%
2018-08-06 0 0.117 0.117 0.120 0.117 0.120 346,000 41,102 0.1188 0.875 0.875 0.898 0.875 0.898 46,240 0.8889 1.74%
2018-08-03 0 0.115 0.115 0.120 0.115 0.115 556,000 63,940 0.1150 0.861 0.861 0.898 0.861 0.861 74,305 0.8605 0.00%
2018-08-02 0 0.115 0.115 0.120 0.115 0.116 520,000 59,840 0.1151 0.861 0.861 0.898 0.861 0.868 69,494 0.8611 -0.86%
2018-08-01 0 0.116 0.116 0.119 0.116 0.116 60,000 6,960 0.1160 0.868 0.868 0.890 0.868 0.868 8,019 0.8680 0.00%
2018-07-31 0 0.116 0.115 0.123 - - 0 0 - 0.868 0.861 0.920 - - 0 - 0.00%
2018-07-30 0 0.116 0.116 0.123 0.116 0.120 738,000 87,608 0.1187 0.868 0.868 0.920 0.868 0.898 98,628 0.8883 0.00%
2018-07-27 0 0.116 0.116 0.121 0.116 0.121 1,174,000 137,064 0.1167 0.868 0.868 0.905 0.868 0.905 156,896 0.8736 -7.20%
2018-07-26 0 0.125 0.116 0.125 - - 0 0 - 0.935 0.868 0.935 - - 0 - 0.00%
2018-07-25 0 0.125 0.119 0.125 0.118 0.125 298,000 36,744 0.1233 0.935 0.890 0.935 0.883 0.935 39,825 0.9226 7.76%
2018-07-24 0 0.116 0.116 0.120 0.115 0.117 1,882,000 216,644 0.1151 0.868 0.868 0.898 0.861 0.875 251,515 0.8614 -0.85%
2018-07-23 0 0.117 0.117 0.118 0.115 0.120 878,000 102,122 0.1163 0.875 0.875 0.883 0.861 0.898 117,338 0.8703 -9.30%
2018-07-20 0 0.129 0.116 0.129 0.129 0.129 2,000 258 0.1290 0.965 0.868 0.965 0.965 0.965 267 0.9653 11.21%
2018-07-19 0 0.116 0.116 0.128 0.116 0.116 140,000 16,240 0.1160 0.868 0.868 0.958 0.868 0.868 18,710 0.8680 0.87%
2018-07-18 0 0.115 0.114 0.118 0.115 0.116 464,000 53,364 0.1150 0.861 0.853 0.883 0.861 0.868 62,010 0.8606 0.00%
2018-07-17 0 0.115 0.115 0.123 0.115 0.117 2,808,000 323,684 0.1153 0.861 0.861 0.920 0.861 0.875 375,268 0.8625 -6.50%
2018-07-16 0 0.123 0.116 0.124 0.123 0.123 2,000 246 0.1230 0.920 0.868 0.928 0.920 0.920 267 0.9204 6.03%
2018-07-13 0 0.116 0.116 0.123 - - 0 0 - 0.868 0.868 0.920 - - 0 - 0.87%
2018-07-12 0 0.115 0.115 0.123 0.115 0.116 1,374,000 158,050 0.1150 0.861 0.861 0.920 0.861 0.868 183,625 0.8607 0.00%
2018-07-11 0 0.115 0.113 0.115 0.114 0.116 372,000 42,908 0.1153 0.861 0.846 0.861 0.853 0.868 49,715 0.8631 -7.26%
2018-07-10 0 0.124 0.117 0.124 0.110 0.124 4,254,000 524,016 0.1232 0.928 0.875 0.928 0.823 0.928 568,514 0.9217 13.76%
2018-07-09 0 0.109 0.109 0.115 0.109 0.109 30,000 3,270 0.1090 0.816 0.816 0.861 0.816 0.816 4,009 0.8156 2.83%
2018-07-06 0 0.106 0.104 0.106 0.106 0.107 602,000 64,046 0.1064 0.793 0.778 0.793 0.793 0.801 80,453 0.7961 0.00%
2018-07-05 0 0.106 0.104 0.106 0.105 0.106 1,890,000 199,300 0.1054 0.793 0.778 0.793 0.786 0.793 252,584 0.7890 0.00%
2018-07-04 0 0.106 0.106 0.110 0.105 0.106 200,000 21,100 0.1055 0.793 0.793 0.823 0.786 0.793 26,728 0.7894 0.95%
2018-07-03 0 0.105 0.103 0.105 0.103 0.110 712,000 74,078 0.1040 0.786 0.771 0.786 0.771 0.823 95,153 0.7785 -3.67%
2018-06-29 0 0.109 0.109 0.113 0.109 0.110 360,000 39,400 0.1094 0.816 0.816 0.846 0.816 0.823 48,111 0.8189 -2.68%
2018-06-28 0 0.112 0.110 0.117 0.112 0.114 140,000 15,720 0.1123 0.838 0.823 0.875 0.838 0.853 18,710 0.8402 -4.27%
2018-06-27 0 0.117 0.115 0.118 0.117 0.117 156,000 18,252 0.1170 0.875 0.861 0.883 0.875 0.875 20,848 0.8755 -2.50%
2018-06-26 0 0.120 0.117 0.120 0.120 0.120 100,000 12,000 0.1200 0.898 0.875 0.898 0.898 0.898 13,364 0.8979 -2.44%
2018-06-25 0 0.123 0.119 0.124 0.122 0.123 3,000,000 368,850 0.1230 0.920 0.890 0.928 0.913 0.920 400,927 0.9200 -1.60%
2018-06-22 0 0.125 0.119 0.125 0.125 0.125 90,000 11,250 0.1250 0.935 0.890 0.935 0.935 0.935 12,028 0.9353 -0.79%
2018-06-21 0 0.126 0.122 0.126 - - 0 0 - 0.943 0.913 0.943 - - 0 - 0.00%
2018-06-20 0 0.126 0.123 0.134 - - 0 0 - 0.943 0.920 1.003 - - 0 - 0.00%
2018-06-19 0 0.126 0.123 0.135 - - 0 0 - 0.943 0.920 1.010 - - 0 - 0.00%
2018-06-15 0 0.126 0.126 0.138 0.125 0.126 102,000 12,752 0.1250 0.943 0.943 1.033 0.935 0.943 13,632 0.9355 -4.55%
2018-06-14 0 0.132 0.123 0.132 - - 0 0 - 0.988 0.920 0.988 - - 0 - 0.00%
2018-06-13 0 0.132 0.125 0.132 - - 0 0 - 0.988 0.935 0.988 - - 0 - 0.00%
2018-06-12 0 0.132 0.129 0.140 - - 0 0 - 0.988 0.965 1.048 - - 0 - 0.00%
2018-06-11 0 0.132 0.126 0.138 - - 0 0 - 0.988 0.943 1.033 - - 0 - 0.00%
2018-06-08 0 0.132 0.125 0.136 - - 0 0 - 0.988 0.935 1.018 - - 0 - 0.00%
2018-06-07 0 0.132 0.132 0.137 0.130 0.138 1,254,000 168,990 0.1348 0.988 0.988 1.025 0.973 1.033 167,587 1.0084 -1.49%
2018-06-06 0 0.134 0.130 0.138 0.130 0.134 324,000 43,100 0.1330 1.003 0.973 1.033 0.973 1.003 43,300 0.9954 3.08%
2018-06-05 0 0.130 0.125 0.131 0.128 0.130 278,000 35,984 0.1294 0.973 0.935 0.980 0.958 0.973 37,153 0.9685 1.56%
2018-06-04 0 0.128 0.123 0.130 0.121 0.128 432,000 54,220 0.1255 0.958 0.920 0.973 0.905 0.958 57,733 0.9391 6.67%
2018-06-01 0 0.120 0.118 0.127 0.117 0.121 2,670,000 317,510 0.1189 0.898 0.883 0.950 0.875 0.905 356,825 0.8898 0.84%
2018-05-31 0 0.119 0.119 0.121 0.118 0.121 1,712,000 203,778 0.1190 0.890 0.890 0.905 0.883 0.905 228,796 0.8907 -1.65%
2018-05-30 0 0.121 0.118 0.121 0.118 0.121 222,000 26,696 0.1203 0.905 0.883 0.905 0.883 0.905 29,669 0.8998 0.83%
2018-05-29 0 0.120 0.119 0.128 0.118 0.123 1,950,000 231,740 0.1188 0.898 0.890 0.958 0.883 0.920 260,603 0.8892 -0.83%
2018-05-28 0 0.121 0.120 0.122 0.120 0.123 2,718,000 329,548 0.1212 0.905 0.898 0.913 0.898 0.920 363,240 0.9072 -1.63%
2018-05-25 0 0.123 0.123 0.128 0.120 0.123 1,508,000 183,360 0.1216 0.920 0.920 0.958 0.898 0.920 201,533 0.9098 0.00%
2018-05-24 0 0.123 0.123 0.127 0.122 0.124 1,508,000 185,536 0.1230 0.920 0.920 0.950 0.913 0.928 201,533 0.9206 -1.60%
2018-05-23 0 0.125 0.124 0.132 - - 0 0 - 0.935 0.928 0.988 - - 0 - 0.00%
2018-05-21 0 0.125 0.124 0.134 - - 0 0 - 0.935 0.928 1.003 - - 0 - 0.00%
2018-05-18 0 0.125 0.124 0.134 - - 0 0 - 0.935 0.928 1.003 - - 0 - 0.00%
2018-05-17 0 0.125 0.125 0.134 0.123 0.125 390,000 48,650 0.1247 0.935 0.935 1.003 0.920 0.935 52,121 0.9334 2.46%
2018-05-16 0 0.122 0.122 0.128 0.121 0.124 1,678,000 205,028 0.1222 0.913 0.913 0.958 0.905 0.928 224,252 0.9143 -0.81%
2018-05-15 0 0.123 0.123 0.129 0.121 0.123 178,000 21,858 0.1228 0.920 0.920 0.965 0.905 0.920 23,788 0.9189 0.00%
2018-05-14 0 0.123 0.123 0.132 0.123 0.124 620,000 76,842 0.1239 0.920 0.920 0.988 0.920 0.928 82,858 0.9274 -2.38%
2018-05-11 0 0.126 0.126 0.140 - - 0 0 - 0.943 0.943 1.048 - - 0 - 0.80%
2018-05-10 0 0.125 0.122 0.125 0.125 0.132 440,000 57,440 0.1305 0.935 0.913 0.935 0.935 0.988 58,803 0.9768 -4.58%
2018-05-09 0 0.131 0.125 0.132 0.128 0.132 3,920,000 503,290 0.1284 0.980 0.935 0.988 0.958 0.988 523,878 0.9607 2.34%
2018-05-08 0 0.128 0.122 0.133 - - 0 0 - 0.958 0.913 0.995 - - 0 - 0.00%
2018-05-07 0 0.128 0.122 0.128 0.121 0.130 1,452,000 177,444 0.1222 0.958 0.913 0.958 0.905 0.973 194,049 0.9144 -0.78%
2018-05-04 0 0.129 0.125 0.133 - - 0 0 - 0.965 0.935 0.995 - - 0 - 0.00%
2018-05-03 0 0.129 0.126 0.136 - - 0 0 - 0.965 0.943 1.018 - - 0 - 0.00%
2018-05-02 0 0.129 0.126 0.132 0.129 0.129 58,000 7,482 0.1290 0.965 0.943 0.988 0.965 0.965 7,751 0.9653 2.38%
2018-04-30 0 0.126 0.126 0.128 0.126 0.126 230,000 28,980 0.1260 0.943 0.943 0.958 0.943 0.943 30,738 0.9428 3.28%
2018-04-27 0 0.122 0.121 0.130 0.122 0.122 68,000 8,296 0.1220 0.913 0.905 0.973 0.913 0.913 9,088 0.9129 0.00%
2018-04-26 0 0.122 0.121 0.128 0.121 0.124 368,000 45,258 0.1230 0.913 0.905 0.958 0.905 0.928 49,180 0.9202 0.00%
2018-04-25 0 0.122 0.122 0.125 0.122 0.122 180,000 22,080 0.1227 0.913 0.913 0.935 0.913 0.913 24,056 0.9179 -0.81%
2018-04-24 0 0.123 0.123 0.134 - - 0 0 - 0.920 0.920 1.003 - - 0 - 0.00%
2018-04-23 0 0.123 0.123 0.133 0.123 0.133 64,000 7,900 0.1234 0.920 0.920 0.995 0.920 0.995 8,553 0.9236 -5.38%
2018-04-20 0 0.130 0.125 0.130 0.127 0.132 528,000 68,634 0.1300 0.973 0.935 0.973 0.950 0.988 70,563 0.9727 4.84%
2018-04-19 0 0.124 0.123 0.136 - - 20,000 2,460 0.1230 0.928 0.920 1.018 - - 2,673 0.9204 0.00%
2018-04-18 0 0.124 0.124 0.134 0.124 0.125 1,146,000 142,198 0.1241 0.928 0.928 1.003 0.928 0.935 153,154 0.9285 0.81%
2018-04-17 0 0.123 0.123 0.130 - - 0 0 - 0.920 0.920 0.973 - - 0 - 0.82%
2018-04-16 0 0.122 0.122 0.126 0.122 0.126 650,000 80,892 0.1244 0.913 0.913 0.943 0.913 0.943 86,868 0.9312 -3.94%
2018-04-13 0 0.127 0.126 0.133 0.127 0.129 118,000 15,092 0.1279 0.950 0.943 0.995 0.950 0.965 15,770 0.9570 -1.55%
2018-04-12 0 0.129 0.125 0.130 0.123 0.129 482,000 60,578 0.1257 0.965 0.935 0.973 0.920 0.965 64,416 0.9404 -0.77%
2018-04-11 0 0.130 0.128 0.137 0.130 0.130 320,000 41,600 0.1300 0.973 0.958 1.025 0.973 0.973 42,766 0.9727 0.00%
2018-04-10 0 0.130 0.130 0.136 - - 0 0 - 0.973 0.973 1.018 - - 0 - 0.00%
2018-04-09 0 0.130 0.130 0.136 0.130 0.130 70,000 9,100 0.1300 0.973 0.973 1.018 0.973 0.973 9,355 0.9727 -2.99%
2018-04-06 0 0.134 0.132 0.136 - - 0 0 - 1.003 0.988 1.018 - - 0 - 0.00%
2018-04-04 0 0.134 0.129 0.134 0.127 0.137 646,000 86,752 0.1343 1.003 0.965 1.003 0.950 1.025 86,333 1.0049 -0.74%
2018-04-03 0 0.135 0.131 0.138 0.131 0.150 2,056,000 279,962 0.1362 1.010 0.980 1.033 0.980 1.122 274,769 1.0189 -10.00%
2018-03-29 0 0.150 0.144 0.153 0.150 0.153 430,000 65,430 0.1522 1.122 1.078 1.145 1.122 1.145 57,466 1.1386 -6.25%
2018-03-28 0 0.160 0.149 0.160 0.153 0.164 44,000 6,776 0.1540 1.197 1.115 1.197 1.145 1.227 5,880 1.1523 3.90%
2018-03-27 0 0.154 0.146 0.154 - - 0 0 - 1.152 1.092 1.152 - - 0 - 0.00%
2018-03-26 0 0.154 0.154 0.162 0.150 0.150 94,000 14,100 0.1500 1.152 1.152 1.212 1.122 1.122 12,562 1.1224 2.67%
2018-03-23 0 0.150 0.150 0.153 0.144 0.149 10,000 1,470 0.1470 1.122 1.122 1.145 1.078 1.115 1,336 1.1000 -1.32%
2018-03-22 0 0.152 0.145 0.152 0.148 0.152 44,000 6,528 0.1484 1.137 1.085 1.137 1.107 1.137 5,880 1.1102 -0.65%
2018-03-21 0 0.153 0.148 0.154 - - 0 0 - 1.145 1.107 1.152 - - 0 - 0.00%
2018-03-20 0 0.153 0.148 0.153 0.146 0.155 156,000 22,920 0.1469 1.145 1.107 1.145 1.092 1.160 20,848 1.0994 -2.55%
2018-03-19 0 0.157 0.157 0.160 0.155 0.165 382,000 59,430 0.1556 1.175 1.175 1.197 1.160 1.235 51,051 1.1641 -4.27%
2018-03-16 0 0.164 0.159 0.165 0.159 0.164 250,000 40,180 0.1607 1.227 1.190 1.235 1.190 1.227 33,411 1.2026 -1.80%
2018-03-15 0 0.167 0.162 0.168 0.158 0.174 674,000 110,588 0.1641 1.250 1.212 1.257 1.182 1.302 90,075 1.2277 6.37%
2018-03-14 0 0.157 0.157 0.158 0.144 0.160 954,000 147,100 0.1542 1.175 1.175 1.182 1.078 1.197 127,495 1.1538 3.97%
2018-03-13 0 0.151 0.145 0.151 0.151 0.151 12,000 1,812 0.1510 1.130 1.085 1.130 1.130 1.130 1,604 1.1299 -1.95%
2018-03-12 0 0.154 0.148 0.154 0.155 0.155 100,000 15,500 0.1550 1.152 1.107 1.152 1.160 1.160 13,364 1.1598 1.32%
2018-03-09 0 0.152 0.145 0.154 - - 0 0 - 1.137 1.085 1.152 - - 0 - 0.00%
2018-03-08 0 0.152 0.148 0.155 - - 0 0 - 1.137 1.107 1.160 - - 0 - 0.00%
2018-03-07 0 0.152 0.148 0.158 0.146 0.152 1,100,000 161,200 0.1465 1.137 1.107 1.182 1.092 1.137 147,007 1.0965 1.33%
2018-03-06 0 0.150 0.150 0.160 0.146 0.147 4,000 586 0.1465 1.122 1.122 1.197 1.092 1.100 535 1.0962 4.17%
2018-03-05 0 0.144 0.143 0.160 - - 0 0 - 1.078 1.070 1.197 - - 0 - 0.00%
2018-03-02 0 0.144 0.144 0.149 0.141 0.147 674,000 98,670 0.1464 1.078 1.078 1.115 1.055 1.100 90,075 1.0954 -2.04%
2018-03-01 0 0.147 0.147 0.154 0.147 0.155 210,000 31,490 0.1500 1.100 1.100 1.152 1.100 1.160 28,065 1.1220 -6.37%
2018-02-28 0 0.157 0.151 0.157 0.157 0.158 4,000 630 0.1575 1.175 1.130 1.175 1.175 1.182 535 1.1785 3.97%
2018-02-27 0 0.151 0.151 0.157 0.150 0.155 346,000 53,092 0.1534 1.130 1.130 1.175 1.122 1.160 46,240 1.1482 -2.58%
2018-02-26 0 0.155 0.151 0.159 0.147 0.157 322,000 49,574 0.1540 1.160 1.130 1.190 1.100 1.175 43,033 1.1520 -1.90%
2018-02-23 0 0.158 0.154 0.158 0.157 0.158 180,000 28,294 0.1572 1.182 1.152 1.182 1.175 1.182 24,056 1.1762 2.60%
2018-02-22 0 0.154 0.146 0.154 - - 0 0 - 1.152 1.092 1.152 - - 0 - 0.00%
2018-02-21 0 0.154 0.150 0.154 0.154 0.158 544,000 83,792 0.1540 1.152 1.122 1.152 1.152 1.182 72,701 1.1525 0.00%
2018-02-20 0 0.154 0.148 0.160 0.148 0.158 156,000 23,862 0.1530 1.152 1.107 1.197 1.107 1.182 20,848 1.1446 6.21%
2018-02-15 0 0.145 0.145 0.165 - - 0 0 - 1.085 1.085 1.235 - - 0 - 2.11%
2018-02-14 0 0.142 0.140 0.142 0.144 0.147 542,000 78,812 0.1454 1.063 1.048 1.063 1.078 1.100 72,434 1.0881 1.43%
2018-02-13 0 0.140 0.140 0.141 0.140 0.141 1,088,000 153,036 0.1407 1.048 1.048 1.055 1.048 1.055 145,403 1.0525 -6.04%
2018-02-12 0 0.149 0.143 0.149 - - 0 0 - 1.115 1.070 1.115 - - 0 - 0.00%
2018-02-09 0 0.149 0.140 0.149 0.139 0.149 3,432,000 482,482 0.1406 1.115 1.048 1.115 1.040 1.115 458,660 1.0519 0.68%
2018-02-08 0 0.148 0.147 0.163 0.148 0.148 100,000 14,800 0.1480 1.107 1.100 1.220 1.107 1.107 13,364 1.1074 -1.99%
2018-02-07 0 0.151 0.150 0.156 0.150 0.151 200,000 30,100 0.1505 1.130 1.122 1.167 1.122 1.130 26,728 1.1261 3.42%
2018-02-06 0 0.146 0.141 0.146 0.146 0.159 2,814,000 423,528 0.1505 1.092 1.055 1.092 1.092 1.190 376,070 1.1262 -10.43%
2018-02-05 0 0.163 0.163 0.168 0.153 0.160 956,000 152,438 0.1595 1.220 1.220 1.257 1.145 1.197 127,762 1.1931 -3.55%
2018-02-02 0 0.169 0.166 0.170 0.163 0.170 1,286,000 212,264 0.1651 1.265 1.242 1.272 1.220 1.272 171,864 1.2351 1.20%
2018-02-01 0 0.167 0.166 0.170 0.166 0.181 1,320,000 226,110 0.1713 1.250 1.242 1.272 1.242 1.354 176,408 1.2817 -6.18%
2018-01-31 0 0.178 0.173 0.178 0.165 0.185 3,024,000 531,668 0.1758 1.332 1.294 1.332 1.235 1.384 404,134 1.3156 9.88%
2018-01-30 0 0.162 0.161 0.165 0.159 0.175 4,786,000 786,684 0.1644 1.212 1.205 1.235 1.190 1.309 639,612 1.2299 -7.43%
2018-01-29 0 0.175 0.172 0.175 0.160 0.201 19,638,000 3,458,542 0.1761 1.309 1.287 1.309 1.197 1.504 2,624,468 1.3178 15.13%
2018-01-26 0 0.152 0.150 0.157 0.148 0.153 1,082,000 164,178 0.1517 1.137 1.122 1.175 1.107 1.145 144,601 1.1354 -4.40%
2018-01-25 0 0.159 0.150 0.160 0.149 0.162 1,838,000 277,304 0.1509 1.190 1.122 1.197 1.115 1.212 245,635 1.1289 -0.63%
2018-01-24 0 0.160 0.150 0.160 0.155 0.164 1,056,000 168,724 0.1598 1.197 1.122 1.197 1.160 1.227 141,126 1.1956 -1.23%
2018-01-23 0 0.162 0.151 0.162 0.140 0.162 7,994,000 1,219,162 0.1525 1.212 1.130 1.212 1.048 1.212 1,068,337 1.1412 16.55%
2018-01-22 0 0.139 0.139 0.142 0.135 0.139 428,000 59,306 0.1386 1.040 1.040 1.063 1.010 1.040 57,199 1.0368 -0.71%
2018-01-19 0 0.140 0.139 0.143 0.139 0.143 1,486,000 209,544 0.1410 1.048 1.040 1.070 1.040 1.070 198,593 1.0551 -0.71%
2018-01-18 0 0.141 0.140 0.143 0.141 0.145 1,898,000 269,994 0.1423 1.055 1.048 1.070 1.055 1.085 253,653 1.0644 0.00%
2018-01-17 0 0.141 0.141 0.145 0.140 0.145 2,088,000 298,424 0.1429 1.055 1.055 1.085 1.048 1.085 279,045 1.0694 -4.73%
2018-01-16 0 0.148 0.140 0.148 0.131 0.148 4,116,000 579,566 0.1408 1.107 1.048 1.107 0.980 1.107 550,072 1.0536 8.82%
2018-01-15 0 0.136 0.134 0.140 0.132 0.149 1,444,000 211,964 0.1468 1.018 1.003 1.048 0.988 1.115 192,980 1.0984 -3.55%
2018-01-12 0 0.141 0.140 0.141 0.134 0.148 1,258,000 175,348 0.1394 1.055 1.048 1.055 1.003 1.107 168,122 1.0430 15.57%
2018-01-11 0 0.122 0.122 0.130 0.120 0.130 188,000 23,664 0.1259 0.913 0.913 0.973 0.898 0.973 25,125 0.9419 -6.15%
2018-01-10 0 0.130 0.122 0.135 - - 0 0 - 0.973 0.913 1.010 - - 0 - 0.00%
2018-01-09 0 0.130 0.120 0.130 0.130 0.130 100,000 13,000 0.1300 0.973 0.898 0.973 0.973 0.973 13,364 0.9727 -1.52%
2018-01-08 0 0.132 0.131 0.135 - - 0 0 - 0.988 0.980 1.010 - - 0 - 0.00%
2018-01-05 0 0.132 0.128 0.133 0.125 0.135 914,000 118,214 0.1293 0.988 0.958 0.995 0.935 1.010 122,149 0.9678 10.92%
2018-01-04 0 0.119 0.119 0.120 0.113 0.120 380,000 45,340 0.1193 0.890 0.890 0.898 0.846 0.898 50,784 0.8928 3.48%
2018-01-03 0 0.115 0.111 0.115 - - 0 0 - 0.861 0.831 0.861 - - 0 - 0.00%
2018-01-02 0 0.115 0.115 0.120 0.114 0.115 100,000 11,450 0.1145 0.861 0.861 0.898 0.853 0.861 13,364 0.8568 0.00%
2017-12-29 0 0.115 0.114 0.120 - - 0 0 - 0.861 0.853 0.898 - - 0 - 0.00%
2017-12-28 0 0.115 0.110 0.123 0.110 0.115 430,000 49,300 0.1147 0.861 0.823 0.920 0.823 0.861 57,466 0.8579 4.55%
2017-12-27 0 0.110 0.109 0.120 0.110 0.110 100,000 11,000 0.1100 0.823 0.816 0.898 0.823 0.823 13,364 0.8231 0.00%
2017-12-22 0 0.110 0.108 0.110 - - 0 0 - 0.823 0.808 0.823 - - 0 - 0.00%
2017-12-21 0 0.110 0.110 0.120 - - 0 0 - 0.823 0.823 0.898 - - 0 - 0.00%
2017-12-20 0 0.110 0.109 0.120 - - 0 0 - 0.823 0.816 0.898 - - 0 - 0.00%
2017-12-19 0 0.110 0.110 0.120 0.110 0.110 48,000 5,280 0.1100 0.823 0.823 0.898 0.823 0.823 6,415 0.8231 0.00%
2017-12-18 0 0.110 0.110 0.120 - - 0 0 - 0.823 0.823 0.898 - - 0 - 0.00%
2017-12-15 0 0.110 0.105 0.117 - - 0 0 - 0.823 0.786 0.875 - - 0 - 0.00%
2017-12-14 0 0.110 0.108 0.116 - - 0 0 - 0.823 0.808 0.868 - - 0 - 0.00%
2017-12-13 0 0.110 0.108 0.116 0.100 0.110 496,000 53,264 0.1074 0.823 0.808 0.868 0.748 0.823 66,287 0.8035 3.77%
2017-12-12 0 0.106 0.106 0.114 0.105 0.106 912,000 96,560 0.1059 0.793 0.793 0.853 0.786 0.793 121,882 0.7922 -1.85%
2017-12-11 0 0.108 0.108 0.119 0.108 0.108 2,000 216 0.1080 0.808 0.808 0.890 0.808 0.808 267 0.8081 0.00%
2017-12-08 0 0.108 0.105 0.118 0.108 0.108 100,000 10,800 0.1080 0.808 0.786 0.883 0.808 0.808 13,364 0.8081 -1.82%
2017-12-07 0 0.110 0.105 0.118 0.110 0.111 160,000 17,720 0.1108 0.823 0.786 0.883 0.823 0.831 21,383 0.8287 -0.90%
2017-12-06 0 0.111 0.111 0.125 0.111 0.111 200,000 22,200 0.1110 0.831 0.831 0.935 0.831 0.831 26,728 0.8306 -1.77%
2017-12-05 0 0.113 0.113 0.125 0.113 0.113 22,000 2,486 0.1130 0.846 0.846 0.935 0.846 0.846 2,940 0.8455 0.00%
2017-12-04 0 0.113 0.111 0.117 - - 0 0 - 0.846 0.831 0.875 - - 0 - 0.00%
2017-12-01 0 0.113 0.113 0.128 - - 0 0 - 0.846 0.846 0.958 - - 0 - 0.89%
2017-11-30 0 0.112 0.112 0.123 - - 0 0 - 0.838 0.838 0.920 - - 0 - 0.00%
2017-11-29 0 0.112 0.112 0.120 0.111 0.113 692,000 77,956 0.1127 0.838 0.838 0.898 0.831 0.846 92,480 0.8429 -3.45%
2017-11-28 0 0.116 0.113 0.118 0.116 0.116 440,000 51,040 0.1160 0.868 0.846 0.883 0.868 0.868 58,803 0.8680 0.00%
2017-11-27 0 0.116 0.116 0.118 0.116 0.117 310,000 36,160 0.1166 0.868 0.868 0.883 0.868 0.875 41,429 0.8728 0.00%
2017-11-24 0 0.116 0.116 0.120 0.116 0.117 500,000 58,450 0.1169 0.868 0.868 0.898 0.868 0.875 66,821 0.8747 -0.85%
2017-11-23 0 0.117 0.116 0.120 0.117 0.117 500,000 58,500 0.1170 0.875 0.868 0.898 0.875 0.875 66,821 0.8755 0.86%
2017-11-22 0 0.116 0.116 0.120 0.112 0.116 1,160,000 132,362 0.1141 0.868 0.868 0.898 0.838 0.868 155,025 0.8538 0.00%
2017-11-21 0 0.116 0.113 0.120 0.113 0.116 304,000 34,740 0.1143 0.868 0.846 0.898 0.846 0.868 40,627 0.8551 0.87%
2017-11-20 0 0.115 0.115 0.120 0.114 0.120 208,000 24,136 0.1160 0.861 0.861 0.898 0.853 0.898 27,798 0.8683 -1.71%
2017-11-17 0 0.117 0.117 0.120 0.117 0.120 444,000 53,174 0.1198 0.875 0.875 0.898 0.875 0.898 59,337 0.8961 0.86%
2017-11-16 0 0.116 0.116 0.120 0.114 0.116 204,000 23,328 0.1144 0.868 0.868 0.898 0.853 0.868 27,263 0.8557 -1.69%
2017-11-15 0 0.118 0.117 0.124 0.114 0.121 978,000 116,430 0.1190 0.883 0.875 0.928 0.853 0.905 130,702 0.8908 -2.48%
2017-11-14 0 0.121 0.121 0.128 0.121 0.121 136,000 16,456 0.1210 0.905 0.905 0.958 0.905 0.905 18,175 0.9054 0.00%
2017-11-13 0 0.121 0.121 0.123 0.120 0.120 24,000 2,880 0.1200 0.905 0.905 0.920 0.898 0.898 3,207 0.8979 0.00%
2017-11-10 0 0.121 0.121 0.127 0.120 0.120 20,000 2,400 0.1200 0.905 0.905 0.950 0.898 0.898 2,673 0.8979 0.00%
2017-11-09 0 0.121 0.121 0.125 0.119 0.128 502,000 59,776 0.1191 0.905 0.905 0.935 0.890 0.958 67,088 0.8910 0.00%
2017-11-08 0 0.121 0.121 0.123 0.121 0.123 2,176,000 263,304 0.1210 0.905 0.905 0.920 0.905 0.920 290,806 0.9054 0.00%
2017-11-07 0 0.121 0.121 0.123 0.121 0.123 104,000 12,588 0.1210 0.905 0.905 0.920 0.905 0.920 13,899 0.9057 -0.82%
2017-11-06 0 0.122 0.122 0.125 - - 0 0 - 0.913 0.913 0.935 - - 0 - 0.83%
2017-11-03 0 0.121 0.121 0.125 0.121 0.121 6,000 726 0.1210 0.905 0.905 0.935 0.905 0.905 802 0.9054 -0.82%
2017-11-02 0 0.122 0.121 0.122 0.121 0.122 808,000 98,574 0.1220 0.913 0.905 0.913 0.905 0.913 107,983 0.9129 -0.81%
2017-11-01 0 0.123 0.122 0.126 0.123 0.128 762,000 95,636 0.1255 0.920 0.913 0.943 0.920 0.958 101,835 0.9391 -3.91%
2017-10-31 0 0.128 0.128 0.129 0.121 0.128 96,000 12,148 0.1265 0.958 0.958 0.965 0.905 0.958 12,830 0.9469 2.40%
2017-10-30 0 0.125 0.123 0.130 - - 0 0 - 0.935 0.920 0.973 - - 0 - 0.00%
2017-10-27 0 0.125 0.123 0.132 - - 0 0 - 0.935 0.920 0.988 - - 0 - 0.00%
2017-10-26 0 0.125 0.125 0.131 0.123 0.123 10,000 1,230 0.1230 0.935 0.935 0.980 0.920 0.920 1,336 0.9204 0.00%
2017-10-25 0 0.125 0.123 0.127 0.123 0.125 230,000 28,570 0.1242 0.935 0.920 0.950 0.920 0.935 30,738 0.9295 -1.57%
2017-10-24 0 0.127 0.125 0.127 - - 0 0 - 0.950 0.935 0.950 - - 0 - 0.00%
2017-10-23 0 0.127 0.127 0.130 0.127 0.127 330,000 41,910 0.1270 0.950 0.950 0.973 0.950 0.950 44,102 0.9503 1.60%
2017-10-20 0 0.125 0.125 0.132 0.125 0.127 530,000 66,700 0.1258 0.935 0.935 0.988 0.935 0.950 70,830 0.9417 -3.10%
2017-10-19 0 0.129 0.128 0.129 0.129 0.133 834,000 107,722 0.1292 0.965 0.958 0.965 0.965 0.995 111,458 0.9665 0.00%
2017-10-18 0 0.129 0.129 0.132 0.129 0.129 550,000 70,950 0.1290 0.965 0.965 0.988 0.965 0.965 73,503 0.9653 -0.77%
2017-10-17 0 0.130 0.130 0.132 0.130 0.132 1,482,000 192,664 0.1300 0.973 0.973 0.988 0.973 0.988 198,058 0.9728 0.00%
2017-10-16 0 0.130 0.126 0.132 0.130 0.130 40,000 5,200 0.1300 0.973 0.943 0.988 0.973 0.973 5,346 0.9727 0.00%
2017-10-13 0 0.130 0.130 0.133 0.130 0.130 98,000 12,740 0.1300 0.973 0.973 0.995 0.973 0.973 13,097 0.9727 2.36%
2017-10-12 0 0.127 0.123 0.140 0.127 0.127 16,000 2,032 0.1270 0.950 0.920 1.048 0.950 0.950 2,138 0.9503 -0.78%
2017-10-11 0 0.128 0.126 0.130 - - 65 7 0.1077 0.958 0.943 0.973 - - 9 0.8058 0.00%
2017-10-10 0 0.128 0.127 0.130 0.128 0.129 314,000 40,306 0.1284 0.958 0.950 0.973 0.958 0.965 41,964 0.9605 -1.54%
2017-10-09 0 0.130 0.130 0.132 0.129 0.131 390,000 50,604 0.1298 0.973 0.973 0.988 0.965 0.980 52,121 0.9709 0.00%
2017-10-06 0 0.130 0.130 0.132 0.130 0.131 1,126,000 146,460 0.1301 0.973 0.973 0.988 0.973 0.980 150,481 0.9733 -0.76%
2017-10-04 0 0.131 0.130 0.131 0.131 0.131 898,000 117,638 0.1310 0.980 0.973 0.980 0.980 0.980 120,011 0.9802 0.77%
2017-10-03 0 0.130 0.129 0.133 0.129 0.131 1,088,000 141,688 0.1302 0.973 0.965 0.995 0.965 0.980 145,403 0.9745 -0.76%
2017-09-29 0 0.131 0.131 0.135 0.131 0.133 700,000 92,380 0.1320 0.980 0.980 1.010 0.980 0.995 93,550 0.9875 -1.50%
2017-09-28 0 0.133 0.128 0.133 0.135 0.135 300,000 40,500 0.1350 0.995 0.958 0.995 1.010 1.010 40,093 1.0102 1.53%
2017-09-27 0 0.131 0.129 0.135 - - 0 0 - 0.980 0.965 1.010 - - 0 - 0.00%
2017-09-26 0 0.131 0.131 0.135 0.131 0.139 586,000 79,398 0.1355 0.980 0.980 1.010 0.980 1.040 78,314 1.0138 0.00%
2017-09-25 0 0.131 0.131 0.135 0.130 0.138 1,832,000 247,872 0.1353 0.980 0.980 1.010 0.973 1.033 244,833 1.0124 2.34%
2017-09-22 0 0.128 0.128 0.137 0.127 0.127 18,000 2,286 0.1270 0.958 0.958 1.025 0.950 0.950 2,406 0.9503 -5.19%
2017-09-21 0 0.135 0.129 0.135 0.129 0.135 944,000 124,036 0.1314 1.010 0.965 1.010 0.965 1.010 126,158 0.9832 3.05%
2017-09-20 0 0.131 0.129 0.131 0.130 0.133 640,000 83,880 0.1311 0.980 0.965 0.980 0.973 0.995 85,531 0.9807 2.34%
2017-09-19 0 0.128 0.125 0.128 0.121 0.128 634,000 80,430 0.1269 0.958 0.935 0.958 0.905 0.958 84,729 0.9493 0.00%
2017-09-18 0 0.128 0.122 0.128 0.119 0.128 806,000 101,094 0.1254 0.958 0.913 0.958 0.890 0.958 107,716 0.9385 6.67%
2017-09-15 0 0.120 0.120 0.133 0.120 0.120 186,000 22,320 0.1200 0.898 0.898 0.995 0.898 0.898 24,857 0.8979 0.00%
2017-09-14 0 0.120 0.120 0.130 0.120 0.120 24,000 2,880 0.1200 0.898 0.898 0.973 0.898 0.898 3,207 0.8979 0.00%
2017-09-13 0 0.120 0.120 0.129 0.105 0.120 922,000 105,556 0.1145 0.898 0.898 0.965 0.786 0.898 123,218 0.8567 0.84%
2017-09-12 0 0.119 0.119 0.128 0.119 0.119 10,000 1,190 0.1190 0.890 0.890 0.958 0.890 0.890 1,336 0.8904 -7.03%
2017-09-11 0 0.128 0.118 0.128 - - 0 0 - 0.958 0.883 0.958 - - 0 - 0.00%
2017-09-08 0 0.128 0.120 0.129 0.116 0.129 86,000 10,172 0.1183 0.958 0.898 0.965 0.868 0.965 11,493 0.8850 7.56%
2017-09-07 0 0.119 0.118 0.130 - - 0 0 - 0.890 0.883 0.973 - - 0 - 0.00%
2017-09-06 0 0.119 0.118 0.122 0.117 0.119 3,580,000 422,880 0.1181 0.890 0.883 0.913 0.875 0.890 478,440 0.8839 -2.46%
2017-09-05 0 0.122 0.120 0.122 0.120 0.129 1,630,000 206,022 0.1264 0.913 0.898 0.913 0.898 0.965 217,837 0.9458 -0.81%
2017-09-04 0 0.123 0.123 0.125 0.122 0.125 272,000 33,868 0.1245 0.920 0.920 0.935 0.913 0.935 36,351 0.9317 -0.81%
2017-09-01 0 0.124 0.124 0.126 0.122 0.126 940,000 117,004 0.1245 0.928 0.928 0.943 0.913 0.943 125,624 0.9314 -1.59%
2017-08-31 0 0.126 0.126 0.128 0.123 0.128 392,000 49,366 0.1259 0.943 0.943 0.958 0.920 0.958 52,388 0.9423 0.00%
2017-08-30 0 0.126 0.123 0.126 0.121 0.127 636,000 79,684 0.1253 0.943 0.920 0.943 0.905 0.950 84,997 0.9375 1.61%
2017-08-29 0 0.124 0.124 0.126 0.124 0.125 1,024,000 127,692 0.1247 0.928 0.928 0.943 0.928 0.935 136,850 0.9331 -3.13%
2017-08-28 0 0.128 0.127 0.129 0.122 0.138 2,204,000 289,344 0.1313 0.958 0.950 0.965 0.913 1.033 294,548 0.9823 4.07%
2017-08-25 0 0.123 0.117 0.118 0.123 0.123 4,000 492 0.1230 0.920 0.875 0.883 0.920 0.920 535 0.9204 -0.81%
2017-08-24 0 0.124 0.120 0.132 - - 0 0 - 0.928 0.898 0.988 - - 0 - 0.00%
2017-08-22 0 0.124 0.120 0.129 0.117 0.124 412,000 48,776 0.1184 0.928 0.898 0.965 0.875 0.928 55,061 0.8859 -2.36%
2017-08-21 0 0.127 0.121 0.135 - - 0 0 - 0.950 0.905 1.010 - - 0 - 0.00%
2017-08-18 0 0.127 0.118 0.127 0.111 0.130 558,000 68,662 0.1231 0.950 0.883 0.950 0.831 0.973 74,572 0.9207 8.55%
2017-08-17 0 0.117 0.117 0.128 0.116 0.120 260,000 31,160 0.1198 0.875 0.875 0.958 0.868 0.898 34,747 0.8968 0.00%
2017-08-16 0 0.117 0.117 0.129 0.116 0.116 20,000 2,320 0.1160 0.875 0.875 0.965 0.868 0.868 2,673 0.8680 -4.10%
2017-08-15 0 0.122 0.122 0.136 0.112 0.118 306,000 35,664 0.1165 0.913 0.913 1.018 0.838 0.883 40,895 0.8721 0.00%
2017-08-14 0 0.122 0.112 0.122 0.120 0.123 340,000 41,320 0.1215 0.913 0.838 0.913 0.898 0.920 45,438 0.9094 0.83%
2017-08-11 0 0.121 0.120 0.121 0.118 0.121 708,000 84,202 0.1189 0.905 0.898 0.905 0.883 0.905 94,619 0.8899 -3.20%
2017-08-10 0 0.125 0.124 0.134 0.125 0.126 502,000 62,838 0.1252 0.935 0.928 1.003 0.935 0.943 67,088 0.9366 -6.72%
2017-08-09 0 0.134 0.125 0.144 0.120 0.134 506,000 66,468 0.1314 1.003 0.935 1.078 0.898 1.003 67,623 0.9829 8.06%
2017-08-08 0 0.124 0.124 0.130 0.120 0.130 180,000 22,670 0.1259 0.928 0.928 0.973 0.898 0.973 24,056 0.9424 -0.80%
2017-08-07 0 0.125 0.108 0.130 - - 0 0 - 0.935 0.808 0.973 - - 0 - 0.00%
2017-08-04 0 0.125 0.125 0.139 0.125 0.125 200,000 25,000 0.1250 0.935 0.935 1.040 0.935 0.935 26,728 0.9353 0.00%
2017-08-03 0 0.125 0.121 0.135 0.125 0.125 2,000 250 0.1250 0.935 0.905 1.010 0.935 0.935 267 0.9353 0.00%
2017-08-02 0 0.125 0.125 0.131 0.125 0.127 2,052,000 257,428 0.1255 0.935 0.935 0.980 0.935 0.950 274,234 0.9387 -3.85%
2017-08-01 0 0.130 0.130 0.134 0.128 0.133 866,000 113,770 0.1314 0.973 0.973 1.003 0.958 0.995 115,734 0.9830 1.56%
2017-07-31 0 0.128 0.126 0.132 - - 0 0 - 0.958 0.943 0.988 - - 0 - 0.00%
2017-07-28 0 0.128 0.125 0.128 - - 0 0 - 0.958 0.935 0.958 - - 0 - 0.00%
2017-07-27 0 0.128 0.126 0.133 0.128 0.128 338,000 43,264 0.1280 0.958 0.943 0.995 0.958 0.958 45,171 0.9578 -2.29%
2017-07-26 0 0.131 0.126 0.131 - - 0 0 - 0.980 0.943 0.980 - - 0 - -0.76%
2017-07-25 0 0.132 0.126 0.132 0.122 0.132 650,000 84,136 0.1294 0.988 0.943 0.988 0.913 0.988 86,868 0.9686 5.60%
2017-07-24 0 0.125 0.122 0.130 - - 0 0 - 0.935 0.913 0.973 - - 0 - 0.00%
2017-07-21 0 0.125 0.125 0.130 0.125 0.126 392,000 49,220 0.1256 0.935 0.935 0.973 0.935 0.943 52,388 0.9395 -3.85%
2017-07-20 0 0.130 0.126 0.130 - - 0 0 - 0.973 0.943 0.973 - - 0 - 0.00%
2017-07-19 0 0.130 0.125 0.130 0.120 0.130 434,000 56,008 0.1291 0.973 0.935 0.973 0.898 0.973 58,001 0.9656 7.44%
2017-07-18 0 0.121 0.121 0.131 0.121 0.122 150,000 18,176 0.1212 0.905 0.905 0.980 0.905 0.913 20,046 0.9067 -4.72%
2017-07-17 0 0.127 0.127 0.132 0.126 0.127 370,000 46,800 0.1265 0.950 0.950 0.988 0.943 0.950 49,448 0.9465 -3.79%
2017-07-14 0 0.132 0.127 0.135 - - 0 0 - 0.988 0.950 1.010 - - 0 - 0.00%
2017-07-13 0 0.132 0.130 0.136 0.132 0.136 774,000 104,514 0.1350 0.988 0.973 1.018 0.988 1.018 103,439 1.0104 1.54%
2017-07-12 0 0.130 0.123 0.130 0.130 0.139 132,000 17,696 0.1341 0.973 0.920 0.973 0.973 1.040 17,641 1.0031 4.84%
2017-07-11 0 0.124 0.124 0.129 0.118 0.132 1,370,000 175,000 0.1277 0.928 0.928 0.965 0.883 0.988 183,090 0.9558 2.48%
2017-07-10 0 0.121 0.121 0.126 0.121 0.122 460,000 55,940 0.1216 0.905 0.905 0.943 0.905 0.913 61,475 0.9100 0.83%
2017-07-07 0 0.120 0.119 0.120 - - 0 0 - 0.898 0.890 0.898 - - 0 - 0.00%
2017-07-06 0 0.120 0.120 0.125 0.114 0.119 460,000 54,272 0.1180 0.898 0.898 0.935 0.853 0.890 61,475 0.8828 0.00%
2017-07-05 0 0.120 0.120 0.137 0.120 0.120 498,000 59,760 0.1200 0.898 0.898 1.025 0.898 0.898 66,554 0.8979 -1.64%
2017-07-04 0 0.122 0.122 0.141 0.122 0.122 100,000 12,200 0.1220 0.913 0.913 1.055 0.913 0.913 13,364 0.9129 0.00%
2017-07-03 0 0.122 0.120 0.139 - - 0 0 - 0.913 0.898 1.040 - - 0 - 0.00%
2017-06-30 0 0.122 0.121 0.142 - - 0 0 - 0.913 0.905 1.063 - - 0 - 0.00%
2017-06-29 0 0.122 0.122 0.126 0.120 0.122 350,000 42,400 0.1211 0.913 0.913 0.943 0.898 0.913 46,775 0.9065 1.67%
2017-06-28 0 0.120 0.120 0.124 0.118 0.124 268,000 32,564 0.1215 0.898 0.898 0.928 0.883 0.928 35,816 0.9092 -4.00%
2017-06-27 0 0.125 0.122 0.126 0.121 0.128 752,000 94,016 0.1250 0.935 0.913 0.943 0.905 0.958 100,499 0.9355 -4.58%
2017-06-26 0 0.131 0.126 0.141 - - 0 0 - 0.980 0.943 1.055 - - 0 - 0.00%
2017-06-23 0 0.131 0.131 0.139 0.124 0.132 114,000 14,830 0.1301 0.980 0.980 1.040 0.928 0.988 15,235 0.9734 -2.96%
2017-06-22 0 0.135 0.132 0.135 0.135 0.136 144,000 19,490 0.1353 1.010 0.988 1.010 1.010 1.018 19,244 1.0128 1.50%
2017-06-21 0 0.133 0.133 0.138 0.131 0.133 300,000 39,780 0.1326 0.995 0.995 1.033 0.980 0.995 40,093 0.9922 -5.00%
2017-06-20 0 0.140 0.133 0.140 - - 0 0 - 1.048 0.995 1.048 - - 0 - 0.00%
2017-06-19 0 0.140 0.132 0.141 0.140 0.140 118,000 16,520 0.1400 1.048 0.988 1.055 1.048 1.048 15,770 1.0476 0.72%
2017-06-16 0 0.139 0.131 0.139 0.130 0.140 1,500,000 197,640 0.1318 1.040 0.980 1.040 0.973 1.048 200,463 0.9859 6.11%
2017-06-15 0 0.131 0.130 0.135 0.130 0.135 350,000 45,898 0.1311 0.980 0.973 1.010 0.973 1.010 46,775 0.9813 0.00%
2017-06-14 0 0.131 0.131 0.140 0.131 0.131 60,000 7,860 0.1310 0.980 0.980 1.048 0.980 0.980 8,019 0.9802 -1.50%
2017-06-13 0 0.133 0.133 0.135 0.131 0.131 120,000 15,720 0.1310 0.995 0.995 1.010 0.980 0.980 16,037 0.9802 0.00%
2017-06-12 0 0.133 0.132 0.137 - - 0 0 - 0.995 0.988 1.025 - - 0 - 0.00%
2017-06-09 0 0.133 0.133 0.138 0.131 0.140 696,000 96,032 0.1380 0.995 0.995 1.033 0.980 1.048 93,015 1.0324 0.76%
2017-06-08 0 0.132 0.132 0.135 0.131 0.132 352,000 46,382 0.1318 0.988 0.988 1.010 0.980 0.988 47,042 0.9860 -3.65%
2017-06-07 0 0.137 0.133 0.137 0.130 0.137 1,110,000 148,110 0.1334 1.025 0.995 1.025 0.973 1.025 148,343 0.9984 1.48%
2017-06-06 0 0.135 0.135 0.139 0.135 0.140 243,000 33,830 0.1392 1.010 1.010 1.040 1.010 1.048 32,475 1.0417 -1.46%
2017-06-05 0 0.137 0.135 0.137 0.132 0.137 102,000 13,798 0.1353 1.025 1.010 1.025 0.988 1.025 13,632 1.0122 0.00%
2017-06-02 0 0.137 0.135 0.140 0.134 0.137 251,645 34,159 0.1357 1.025 1.010 1.048 1.003 1.025 33,630 1.0157 5.38%
2017-06-01 0 0.130 0.130 0.139 0.130 0.132 1,000,000 130,904 0.1309 0.973 0.973 1.040 0.973 0.988 133,642 0.9795 -5.11%
2017-05-31 0 0.137 0.133 0.140 - - 0 0 - 1.025 0.995 1.048 - - 0 - 0.00%
2017-05-29 0 0.137 0.134 0.137 0.130 0.137 586,000 77,942 0.1330 1.025 1.003 1.025 0.973 1.025 78,314 0.9952 0.00%
2017-05-26 0 0.137 0.133 0.140 - - 0 0 - 1.025 0.995 1.048 - - 0 - 0.00%
2017-05-25 0 0.137 0.136 0.141 0.135 0.137 396,000 53,858 0.1360 1.025 1.018 1.055 1.010 1.025 52,922 1.0177 -3.52%
2017-05-24 0 0.142 0.136 0.144 0.135 0.144 418,000 58,662 0.1403 1.063 1.018 1.078 1.010 1.078 55,862 1.0501 4.41%
2017-05-23 0 0.136 0.130 0.139 - - 0 0 - 1.018 0.973 1.040 - - 0 - 0.00%
2017-05-22 0 0.136 0.136 0.149 0.135 0.135 326,000 44,010 0.1350 1.018 1.018 1.115 1.010 1.010 43,567 1.0102 -2.16%
2017-05-19 0 0.139 0.136 0.145 0.139 0.140 600,000 83,474 0.1391 1.040 1.018 1.085 1.040 1.048 80,185 1.0410 0.00%
2017-05-18 0 0.139 0.139 0.148 0.139 0.145 342,000 48,138 0.1408 1.040 1.040 1.107 1.040 1.085 45,706 1.0532 -4.14%
2017-05-17 0 0.145 0.136 0.145 - - 0 0 - 1.085 1.018 1.085 - - 0 - 0.00%
2017-05-16 0 0.145 0.137 0.145 - - 0 0 - 1.085 1.025 1.085 - - 0 - 0.00%
2017-05-15 0 0.145 0.137 0.157 - - 0 0 - 1.085 1.025 1.175 - - 0 - 0.00%
2017-05-12 0 0.145 0.145 0.148 0.136 0.152 190,000 28,110 0.1479 1.085 1.085 1.107 1.018 1.137 25,392 1.1070 5.07%
2017-05-11 0 0.138 0.135 0.150 0.135 0.138 210,000 28,860 0.1374 1.033 1.010 1.122 1.010 1.033 28,065 1.0283 2.22%
2017-05-10 0 0.135 0.135 0.137 0.135 0.135 618,000 83,430 0.1350 1.010 1.010 1.025 1.010 1.010 82,591 1.0102 -2.17%
2017-05-09 0 0.138 0.135 0.144 0.131 0.138 720,000 98,420 0.1367 1.033 1.010 1.078 0.980 1.033 96,222 1.0228 0.00%
2017-05-08 0 0.138 0.136 0.144 0.138 0.138 460,000 63,480 0.1380 1.033 1.018 1.078 1.033 1.033 61,475 1.0326 -4.83%
2017-05-05 0 0.145 0.138 0.146 - - 0 0 - 1.085 1.033 1.092 - - 0 - 0.00%
2017-05-04 0 0.145 0.139 0.146 - - 0 0 - 1.085 1.040 1.092 - - 0 - 0.00%
2017-05-02 0 0.145 0.143 0.146 0.139 0.148 1,968,000 283,562 0.1441 1.085 1.070 1.092 1.040 1.107 263,008 1.0781 4.32%
2017-04-28 0 0.139 0.138 0.140 0.133 0.140 574,000 78,758 0.1372 1.040 1.033 1.048 0.995 1.048 76,711 1.0267 -5.44%
2017-04-27 0 0.147 0.131 0.147 - - 0 0 - 1.100 0.980 1.100 - - 0 - -1.34%
2017-04-26 0 0.149 0.135 0.149 0.135 0.150 1,300,000 178,890 0.1376 1.115 1.010 1.115 1.010 1.122 173,735 1.0297 7.97%
2017-04-25 0 0.138 0.131 0.150 - - 0 0 - 1.033 0.980 1.122 - - 0 - 0.00%
2017-04-24 0 0.138 0.132 0.156 - - 0 0 - 1.033 0.988 1.167 - - 0 - 0.00%
2017-04-21 0 0.138 0.132 0.138 - - 0 0 - 1.033 0.988 1.033 - - 0 - -0.72%
2017-04-20 0 0.139 0.135 0.140 0.135 0.139 760,000 103,094 0.1357 1.040 1.010 1.048 1.010 1.040 101,568 1.0150 -0.71%
2017-04-19 0 0.140 0.136 0.159 0.140 0.140 30,000 4,200 0.1400 1.048 1.018 1.190 1.048 1.048 4,009 1.0476 0.00%
2017-04-18 0 0.140 0.138 0.140 - - 0 0 - 1.048 1.033 1.048 - - 0 - 0.00%
2017-04-13 0 0.140 0.135 0.140 0.136 0.140 368,000 51,000 0.1386 1.048 1.010 1.048 1.018 1.048 49,180 1.0370 2.94%
2017-04-12 0 0.136 0.136 0.146 - - 0 0 - 1.018 1.018 1.092 - - 0 - 0.74%
2017-04-11 0 0.135 0.135 0.146 0.135 0.135 360,000 48,600 0.1350 1.010 1.010 1.092 1.010 1.010 48,111 1.0102 -0.74%
2017-04-10 0 0.136 0.136 0.146 0.135 0.135 6,000 810 0.1350 1.018 1.018 1.092 1.010 1.010 802 1.0102 -2.86%
2017-04-07 0 0.140 0.140 0.146 0.140 0.141 100,000 14,014 0.1401 1.048 1.048 1.092 1.048 1.055 13,364 1.0486 -4.11%
2017-04-06 0 0.146 0.140 0.157 - - 0 0 - 1.092 1.048 1.175 - - 0 - 0.00%
2017-04-05 0 0.146 0.146 0.151 0.143 0.147 1,088,000 158,224 0.1454 1.092 1.092 1.130 1.070 1.100 145,403 1.0882 2.10%
2017-04-03 0 0.143 0.134 0.146 0.140 0.146 432,000 61,188 0.1416 1.070 1.003 1.092 1.048 1.092 57,733 1.0598 2.14%
2017-03-31 0 0.140 0.131 0.140 0.130 0.140 760,000 101,140 0.1331 1.048 0.980 1.048 0.973 1.048 101,568 0.9958 0.00%
2017-03-30 0 0.140 0.130 0.140 0.140 0.140 80,000 11,200 0.1400 1.048 0.973 1.048 1.048 1.048 10,691 1.0476 0.00%
2017-03-29 0 0.140 0.130 0.140 - - 0 0 - 1.048 0.973 1.048 - - 0 - 0.00%
2017-03-28 0 0.140 0.130 0.140 - - 0 0 - 1.048 0.973 1.048 - - 0 - -0.71%
2017-03-27 0 0.141 0.131 0.141 - - 0 0 - 1.055 0.980 1.055 - - 0 - 0.00%
2017-03-24 0 0.141 0.134 0.150 - - 0 0 - 1.055 1.003 1.122 - - 0 - 0.00%
2017-03-23 0 0.141 0.137 0.148 - - 0 0 - 1.055 1.025 1.107 - - 0 - 0.00%
2017-03-22 0 0.141 0.141 0.150 - - 0 0 - 1.055 1.055 1.122 - - 0 - 0.71%
2017-03-21 0 0.140 0.140 0.149 0.140 0.150 680,000 99,912 0.1469 1.048 1.048 1.115 1.048 1.122 90,877 1.0994 -0.71%
2017-03-20 0 0.141 0.140 0.157 0.141 0.150 1,124,000 167,646 0.1492 1.055 1.048 1.175 1.055 1.122 150,214 1.1160 -0.70%
2017-03-17 0 0.142 0.134 0.148 - - 0 0 - 1.063 1.003 1.107 - - 0 - 0.00%
2017-03-16 0 0.142 0.142 0.148 0.142 0.142 176,000 24,992 0.1420 1.063 1.063 1.107 1.063 1.063 23,521 1.0625 0.00%
2017-03-15 0 0.142 0.132 0.148 - - 0 0 - 1.063 0.988 1.107 - - 0 - 0.00%
2017-03-14 0 0.142 0.136 0.148 - - 0 0 - 1.063 1.018 1.107 - - 0 - 0.00%
2017-03-13 0 0.142 0.135 0.150 - - 0 0 - 1.063 1.010 1.122 - - 0 - 0.00%
2017-03-10 0 0.142 0.136 0.142 - - 0 0 - 1.063 1.018 1.063 - - 0 - 0.00%
2017-03-09 0 0.142 0.133 0.142 - - 0 0 - 1.063 0.995 1.063 - - 0 - 0.00%
2017-03-08 0 0.142 0.142 0.149 0.140 0.142 520,000 73,246 0.1409 1.063 1.063 1.115 1.048 1.063 69,494 1.0540 0.00%
2017-03-07 0 0.142 0.140 0.142 - - 0 0 - 1.063 1.048 1.063 - - 0 - 0.00%
2017-03-06 0 0.142 0.142 0.143 0.142 0.142 20,000 2,840 0.1420 1.063 1.063 1.070 1.063 1.063 2,673 1.0625 0.00%
2017-03-03 0 0.142 0.140 0.156 0.140 0.142 104,000 14,568 0.1401 1.063 1.048 1.167 1.048 1.063 13,899 1.0481 -5.33%
2017-03-02 0 0.150 0.150 0.157 - - 0 0 - 1.122 1.122 1.175 - - 0 - 3.45%
2017-03-01 0 0.145 0.145 0.155 0.143 0.151 112,000 16,310 0.1456 1.085 1.085 1.160 1.070 1.130 14,968 1.0897 -3.33%
2017-02-28 0 0.150 0.150 0.154 0.144 0.150 1,296,000 190,930 0.1473 1.122 1.122 1.152 1.078 1.122 173,200 1.1024 3.45%
2017-02-27 0 0.145 0.142 0.145 0.141 0.149 440,000 64,040 0.1455 1.085 1.063 1.085 1.055 1.115 58,803 1.0891 -1.36%
2017-02-24 0 0.147 0.143 0.157 0.147 0.148 108,000 15,882 0.1471 1.100 1.070 1.175 1.100 1.107 14,433 1.1004 0.68%
2017-02-23 0 0.146 0.141 0.156 - - 0 0 - 1.092 1.055 1.167 - - 0 - 0.00%
2017-02-22 0 0.146 0.140 0.146 0.142 0.147 624,000 89,226 0.1430 1.092 1.048 1.092 1.063 1.100 83,393 1.0699 -0.68%
2017-02-21 0 0.147 0.143 0.148 - - 0 0 - 1.100 1.070 1.107 - - 0 - 0.00%
2017-02-20 0 0.147 0.143 0.155 - - 0 0 - 1.100 1.070 1.160 - - 0 - 0.00%
2017-02-17 0 0.147 0.146 0.156 0.146 0.156 178,000 26,606 0.1495 1.100 1.092 1.167 1.092 1.167 23,788 1.1184 -2.65%
2017-02-16 0 0.151 0.151 0.156 0.146 0.149 30,000 4,440 0.1480 1.130 1.130 1.167 1.092 1.115 4,009 1.1074 0.00%
2017-02-15 0 0.151 0.147 0.151 - - 0 0 - 1.130 1.100 1.130 - - 0 - -0.66%
2017-02-14 0 0.152 0.152 0.158 0.152 0.154 528,000 80,316 0.1521 1.137 1.137 1.182 1.137 1.152 70,563 1.1382 0.00%
2017-02-13 0 0.152 0.152 0.154 0.152 0.152 141,000 21,426 0.1520 1.137 1.137 1.152 1.137 1.137 18,844 1.1370 -1.30%
2017-02-10 0 0.154 0.151 0.159 0.151 0.154 452,000 69,158 0.1530 1.152 1.130 1.190 1.130 1.152 60,406 1.1449 0.00%
2017-02-09 0 0.154 0.153 0.162 0.154 0.154 60,000 9,240 0.1540 1.152 1.145 1.212 1.152 1.152 8,019 1.1523 -3.14%
2017-02-08 0 0.159 0.152 0.160 0.150 0.167 4,350,000 692,506 0.1592 1.190 1.137 1.197 1.122 1.250 581,344 1.1912 7.43%
2017-02-07 0 0.148 0.148 0.154 0.146 0.151 312,000 46,662 0.1496 1.107 1.107 1.152 1.092 1.130 41,696 1.1191 0.00%
2017-02-06 0 0.148 0.142 0.148 0.149 0.149 100,000 14,900 0.1490 1.107 1.063 1.107 1.115 1.115 13,364 1.1149 1.37%
2017-02-03 0 0.146 0.145 0.149 0.138 0.146 1,606,000 232,068 0.1445 1.092 1.085 1.115 1.033 1.092 214,630 1.0812 8.15%
2017-02-02 0 0.135 0.128 0.138 - - 0 0 - 1.010 0.958 1.033 - - 0 - 0.00%
2017-02-01 0 0.135 0.129 0.138 - - 0 0 - 1.010 0.965 1.033 - - 0 - 0.00%
2017-01-27 0 0.135 0.131 0.138 - - 0 0 - 1.010 0.980 1.033 - - 0 - 0.00%
2017-01-26 0 0.135 0.132 0.146 0.132 0.140 318,000 43,146 0.1357 1.010 0.988 1.092 0.988 1.048 42,498 1.0152 2.27%
2017-01-25 0 0.132 0.126 0.132 0.129 0.132 638,000 82,912 0.1300 0.988 0.943 0.988 0.965 0.988 85,264 0.9724 0.00%
2017-01-24 0 0.132 0.132 0.138 0.129 0.132 240,000 31,292 0.1304 0.988 0.988 1.033 0.965 0.988 32,074 0.9756 0.76%
2017-01-23 0 0.131 0.128 0.131 0.132 0.136 2,148,000 288,438 0.1343 0.980 0.958 0.980 0.988 1.018 287,064 1.0048 -3.68%
2017-01-20 0 0.136 0.136 0.140 0.129 0.136 680,000 90,430 0.1330 1.018 1.018 1.048 0.965 1.018 90,877 0.9951 3.82%
2017-01-19 0 0.131 0.131 0.142 0.131 0.131 80,000 10,480 0.1310 0.980 0.980 1.063 0.980 0.980 10,691 0.9802 0.00%
2017-01-18 0 0.131 0.131 0.150 0.128 0.129 158,000 20,284 0.1284 0.980 0.980 1.122 0.958 0.965 21,115 0.9606 -0.76%
2017-01-17 0 0.132 0.126 0.147 - - 0 0 - 0.988 0.943 1.100 - - 0 - 0.00%
2017-01-16 0 0.132 0.130 0.147 0.132 0.133 550,000 72,622 0.1320 0.988 0.973 1.100 0.988 0.995 73,503 0.9880 0.00%
2017-01-13 0 0.132 0.132 0.150 0.132 0.132 100,000 13,200 0.1320 0.988 0.988 1.122 0.988 0.988 13,364 0.9877 -2.22%
2017-01-12 0 0.135 0.133 0.140 0.135 0.135 102,000 13,770 0.1350 1.010 0.995 1.048 1.010 1.010 13,632 1.0102 0.00%
2017-01-11 0 0.135 0.135 0.140 0.135 0.136 892,000 120,830 0.1355 1.010 1.010 1.048 1.010 1.018 119,209 1.0136 0.00%
2017-01-10 0 0.135 0.135 0.139 0.135 0.135 200,000 27,000 0.1350 1.010 1.010 1.040 1.010 1.010 26,728 1.0102 -2.88%
2017-01-09 0 0.139 0.136 0.139 0.133 0.140 522,000 71,322 0.1366 1.040 1.018 1.040 0.995 1.048 69,761 1.0224 -0.71%
2017-01-06 0 0.140 0.136 0.140 0.134 0.140 6,000 826 0.1377 1.048 1.018 1.048 1.003 1.048 802 1.0301 0.72%
2017-01-05 0 0.139 0.137 0.144 0.131 0.145 468,000 67,064 0.1433 1.040 1.025 1.078 0.980 1.085 62,545 1.0723 -4.14%
2017-01-04 0 0.145 0.132 0.146 - - 0 0 - 1.085 0.988 1.092 - - 0 - 0.00%
2017-01-03 0 0.145 0.137 0.145 - - 0 0 - 1.085 1.025 1.085 - - 0 - -0.68%
2016-12-30 0 0.146 0.143 0.146 0.141 0.146 1,350,000 196,908 0.1459 1.092 1.070 1.092 1.055 1.092 180,417 1.0914 0.00%
2016-12-29 0 0.146 0.141 0.147 0.134 0.147 386,000 54,862 0.1421 1.092 1.055 1.100 1.003 1.100 51,586 1.0635 10.61%
2016-12-28 0 0.132 0.132 0.166 0.130 0.132 106,000 13,792 0.1301 0.988 0.988 1.242 0.973 0.988 14,166 0.9736 -5.04%
2016-12-23 0 0.139 0.139 0.149 0.131 0.133 12,000 1,582 0.1318 1.040 1.040 1.115 0.980 0.995 1,604 0.9865 -1.42%
2016-12-22 0 0.141 0.131 0.154 - - 0 0 - 1.055 0.980 1.152 - - 0 - 0.00%
2016-12-21 0 0.141 0.141 0.146 0.138 0.139 510,000 70,490 0.1382 1.055 1.055 1.092 1.033 1.040 68,158 1.0342 -3.42%
2016-12-20 0 0.146 0.134 0.146 - - 0 0 - 1.092 1.003 1.092 - - 0 - 0.00%
2016-12-19 0 0.146 0.132 0.146 - - 0 0 - 1.092 0.988 1.092 - - 0 - 0.00%
2016-12-16 0 0.146 0.140 0.146 0.150 0.150 98,000 14,700 0.1500 1.092 1.048 1.092 1.122 1.122 13,097 1.1224 -2.01%
2016-12-15 0 0.149 0.130 0.149 0.134 0.149 50,000 6,730 0.1346 1.115 0.973 1.115 1.003 1.115 6,682 1.0072 10.37%
2016-12-14 0 0.135 0.135 0.153 0.135 0.136 130,000 17,580 0.1352 1.010 1.010 1.145 1.010 1.018 17,374 1.0119 -0.74%
2016-12-13 0 0.136 0.136 0.148 0.135 0.135 3,000 400 0.1333 1.018 1.018 1.107 1.010 1.010 401 0.9977 0.74%
2016-12-12 0 0.135 0.135 0.148 - - 0 0 - 1.010 1.010 1.107 - - 0 - 0.00%
2016-12-09 0 0.135 0.135 0.150 0.130 0.135 38,000 4,988 0.1313 1.010 1.010 1.122 0.973 1.010 5,078 0.9822 -3.57%
2016-12-08 0 0.140 0.133 0.145 0.138 0.140 254,000 35,258 0.1388 1.048 0.995 1.085 1.033 1.048 33,945 1.0387 1.45%
2016-12-07 0 0.138 0.136 0.138 0.136 0.140 228,000 31,452 0.1379 1.033 1.018 1.033 1.018 1.048 30,470 1.0322 -1.43%
2016-12-06 0 0.140 0.139 0.145 0.135 0.140 236,000 32,564 0.1380 1.048 1.040 1.085 1.010 1.048 31,540 1.0325 1.45%
2016-12-05 0 0.138 0.138 0.144 0.132 0.144 1,792,000 244,438 0.1364 1.033 1.033 1.078 0.988 1.078 239,487 1.0207 -4.83%
2016-12-02 0 0.145 0.139 0.145 - - 0 0 - 1.085 1.040 1.085 - - 0 - 0.00%
2016-12-01 0 0.145 0.131 0.155 - - 0 0 - 1.085 0.980 1.160 - - 0 - 0.00%
2016-11-30 0 0.145 0.136 0.160 - - 0 0 - 1.085 1.018 1.197 - - 0 - 0.00%
2016-11-29 0 0.145 0.140 0.165 0.145 0.145 100,000 14,500 0.1450 1.085 1.048 1.235 1.085 1.085 13,364 1.0850 0.00%
2016-11-28 0 0.145 0.145 0.155 0.144 0.155 112,000 16,660 0.1488 1.085 1.085 1.160 1.078 1.160 14,968 1.1130 -6.45%
2016-11-25 0 0.155 0.150 0.155 - - 0 0 - 1.160 1.122 1.160 - - 0 - -1.27%
2016-11-24 0 0.157 0.147 0.157 0.147 0.157 1,393,000 207,308 0.1488 1.175 1.100 1.175 1.100 1.175 186,164 1.1136 6.08%
2016-11-23 0 0.148 0.147 0.148 0.143 0.148 8,000 1,164 0.1455 1.107 1.100 1.107 1.070 1.107 1,069 1.0887 0.00%
2016-11-22 0 0.148 0.143 0.152 0.148 0.148 100,000 14,800 0.1480 1.107 1.070 1.137 1.107 1.107 13,364 1.1074 0.68%
2016-11-21 0 0.147 0.144 0.150 0.147 0.148 744,000 109,412 0.1471 1.100 1.078 1.122 1.100 1.107 99,430 1.1004 -0.68%
2016-11-18 0 0.148 0.147 0.148 0.148 0.148 136,000 20,128 0.1480 1.107 1.100 1.107 1.107 1.107 18,175 1.1074 0.68%
2016-11-17 0 0.147 0.147 0.154 0.141 0.147 24,000 3,504 0.1460 1.100 1.100 1.152 1.055 1.100 3,207 1.0925 -5.16%
2016-11-16 0 0.155 0.150 0.160 - - 0 0 - 1.160 1.122 1.197 - - 0 - 0.00%
2016-11-15 0 0.155 0.151 0.155 0.145 0.155 2,130,000 312,930 0.1469 1.160 1.130 1.160 1.085 1.160 284,658 1.0993 -2.52%
2016-11-14 0 0.159 0.141 0.160 - - 0 0 - 1.190 1.055 1.197 - - 0 - 0.00%
2016-11-11 0 0.159 0.140 0.159 - - 0 0 - 1.190 1.048 1.190 - - 0 - 0.00%
2016-11-10 0 0.159 0.142 0.159 - - 0 0 - 1.190 1.063 1.190 - - 0 - 0.00%
2016-11-09 0 0.159 0.143 0.159 - - 0 0 - 1.190 1.070 1.190 - - 0 - -0.63%
2016-11-08 0 0.160 0.144 0.160 0.160 0.160 300,000 48,000 0.1600 1.197 1.078 1.197 1.197 1.197 40,093 1.1972 1.27%
2016-11-07 0 0.158 0.142 0.158 0.158 0.159 332,000 52,576 0.1584 1.182 1.063 1.182 1.182 1.190 44,369 1.1850 4.64%
2016-11-04 0 0.151 0.145 0.152 0.148 0.152 1,902,000 287,288 0.1510 1.130 1.085 1.137 1.107 1.137 254,188 1.1302 2.03%
2016-11-03 0 0.148 0.134 0.148 - - 0 0 - 1.107 1.003 1.107 - - 0 - 0.00%
2016-11-02 0 0.148 0.140 0.148 - - 0 0 - 1.107 1.048 1.107 - - 0 - 0.00%
2016-11-01 0 0.148 0.142 0.148 0.137 0.148 72,000 10,110 0.1404 1.107 1.063 1.107 1.025 1.107 9,622 1.0507 3.50%
2016-10-31 0 0.143 0.143 0.152 0.139 0.143 118,000 16,852 0.1428 1.070 1.070 1.137 1.040 1.070 15,770 1.0686 -1.38%
2016-10-28 0 0.145 0.145 0.150 0.145 0.145 356,000 51,620 0.1450 1.085 1.085 1.122 1.085 1.085 47,577 1.0850 -2.03%
2016-10-27 0 0.148 0.148 0.152 0.146 0.148 480,000 71,000 0.1479 1.107 1.107 1.137 1.092 1.107 64,148 1.1068 -2.63%
2016-10-26 0 0.152 0.148 0.153 0.148 0.153 4,144,000 619,404 0.1495 1.137 1.107 1.145 1.107 1.145 553,814 1.1184 4.83%
2016-10-25 0 0.145 0.145 0.148 0.144 0.145 1,800,000 259,912 0.1444 1.085 1.085 1.107 1.078 1.085 240,556 1.0805 1.40%
2016-10-24 0 0.143 0.136 0.147 - - 0 0 - 1.070 1.018 1.100 - - 0 - 0.00%
2016-10-20 0 0.143 0.143 0.147 0.143 0.148 40,000 5,820 0.1455 1.070 1.070 1.100 1.070 1.107 5,346 1.0887 -3.38%
2016-10-19 0 0.148 0.141 0.148 0.142 0.148 2,140,000 315,280 0.1473 1.107 1.055 1.107 1.063 1.107 285,995 1.1024 0.68%
2016-10-18 0 0.147 0.139 0.148 0.142 0.147 1,792,000 258,290 0.1441 1.100 1.040 1.107 1.063 1.100 239,487 1.0785 5.00%
2016-10-17 0 0.140 0.135 0.140 0.138 0.145 1,934,000 272,294 0.1408 1.048 1.010 1.048 1.033 1.085 258,464 1.0535 -1.41%
2016-10-14 0 0.142 0.138 0.142 0.136 0.142 1,064,000 147,072 0.1382 1.063 1.033 1.063 1.018 1.063 142,195 1.0343 9.23%
2016-10-13 0 0.130 0.130 0.138 0.129 0.133 148,000 19,300 0.1304 0.973 0.973 1.033 0.965 0.995 19,779 0.9758 -2.26%
2016-10-12 0 0.133 0.133 0.141 0.130 0.133 178,000 23,164 0.1301 0.995 0.995 1.055 0.973 0.995 23,788 0.9738 -6.34%
2016-10-11 0 0.142 0.132 0.142 - - 0 0 - 1.063 0.988 1.063 - - 0 - 0.00%
2016-10-07 0 0.142 0.135 0.145 - - 0 0 - 1.063 1.010 1.085 - - 0 - 0.00%
2016-10-06 0 0.142 0.139 0.142 0.133 0.143 496,000 68,076 0.1373 1.063 1.040 1.063 0.995 1.070 66,287 1.0270 2.16%
2016-10-05 0 0.139 0.138 0.142 0.139 0.142 1,202,000 169,376 0.1409 1.040 1.033 1.063 1.040 1.063 160,638 1.0544 -2.11%
2016-10-04 0 0.142 0.140 0.146 0.135 0.145 1,318,000 186,690 0.1416 1.063 1.048 1.092 1.010 1.085 176,141 1.0599 -2.74%
2016-10-03 0 0.146 0.138 0.146 0.146 0.153 60,000 9,110 0.1518 1.092 1.033 1.092 1.092 1.145 8,019 1.1361 2.82%
2016-09-30 0 0.142 0.139 0.142 0.142 0.154 2,420,000 352,862 0.1458 1.063 1.040 1.063 1.063 1.152 323,414 1.0911 -0.70%
2016-09-29 0 0.143 0.138 0.143 0.135 0.143 1,154,000 163,110 0.1413 1.070 1.033 1.070 1.010 1.070 154,223 1.0576 3.62%
2016-09-28 0 0.138 0.131 0.138 - - 0 0 - 1.033 0.980 1.033 - - 0 - 0.00%
2016-09-27 0 0.138 0.135 0.143 0.138 0.145 754,000 106,772 0.1416 1.033 1.010 1.070 1.033 1.085 100,766 1.0596 -1.43%
2016-09-26 0 0.140 0.138 0.142 0.138 0.140 380,000 53,144 0.1399 1.048 1.033 1.063 1.033 1.048 50,784 1.0465 -2.10%
2016-09-23 0 0.143 0.140 0.143 0.121 0.147 6,398,874 854,309 0.1335 1.070 1.048 1.070 0.905 1.100 855,160 0.9990 17.21%
2016-09-22 0 0.122 0.122 0.125 0.122 0.123 100,000 12,258 0.1226 0.913 0.913 0.935 0.913 0.920 13,364 0.9172 -2.40%
2016-09-21 0 0.125 0.125 0.127 0.124 0.127 1,044,000 131,300 0.1258 0.935 0.935 0.950 0.928 0.950 139,523 0.9411 0.00%
2016-09-20 0 0.125 0.125 0.127 0.122 0.129 726,000 91,278 0.1257 0.935 0.935 0.950 0.913 0.965 97,024 0.9408 -3.10%
2016-09-19 0 0.129 0.121 0.129 0.122 0.129 1,626,000 201,158 0.1237 0.965 0.905 0.965 0.913 0.965 217,302 0.9257 4.03%
2016-09-15 0 0.124 0.124 0.126 0.124 0.124 670,000 83,080 0.1240 0.928 0.928 0.943 0.928 0.928 89,540 0.9278 -3.13%
2016-09-14 0 0.128 0.118 0.129 0.128 0.128 1,170,000 149,760 0.1280 0.958 0.883 0.965 0.958 0.958 156,362 0.9578 0.00%
2016-09-13 0 0.128 0.127 0.128 0.126 0.129 664,000 84,946 0.1279 0.958 0.950 0.958 0.943 0.965 88,739 0.9573 0.00%
2016-09-12 0 0.128 0.121 0.132 0.124 0.128 1,124,000 142,792 0.1270 0.958 0.905 0.988 0.928 0.958 150,214 0.9506 3.23%
2016-09-09 0 0.124 0.124 0.127 0.122 0.129 2,234,000 281,370 0.1259 0.928 0.928 0.950 0.913 0.965 298,557 0.9424 -3.13%
2016-09-08 0 0.128 0.124 0.128 0.121 0.128 1,960,000 249,004 0.1270 0.958 0.928 0.958 0.905 0.958 261,939 0.9506 3.23%
2016-09-07 0 0.124 0.124 0.125 0.119 0.125 1,448,000 177,378 0.1225 0.928 0.928 0.935 0.890 0.935 193,514 0.9166 -0.80%
2016-09-06 0 0.125 0.119 0.125 0.121 0.125 910,000 111,150 0.1221 0.935 0.890 0.935 0.905 0.935 121,615 0.9140 3.31%
2016-09-05 0 0.121 0.116 0.121 0.115 0.121 1,038,000 122,946 0.1184 0.905 0.868 0.905 0.861 0.905 138,721 0.8863 0.83%
2016-09-02 0 0.120 0.116 0.125 0.114 0.120 1,330,000 155,262 0.1167 0.898 0.868 0.935 0.853 0.898 177,744 0.8735 0.84%
2016-09-01 0 0.119 0.115 0.128 0.111 0.120 270,000 31,800 0.1178 0.890 0.861 0.958 0.831 0.898 36,083 0.8813 3.48%
2016-08-31 0 0.115 0.115 0.119 0.114 0.118 146,000 17,006 0.1165 0.861 0.861 0.890 0.853 0.883 19,512 0.8716 -2.54%
2016-08-30 0 0.118 0.117 0.119 0.115 0.120 583,213 68,667 0.1177 0.883 0.875 0.890 0.861 0.898 77,942 0.8810 -1.67%
2016-08-29 0 0.120 0.120 0.125 0.119 0.120 250,000 29,920 0.1197 0.898 0.898 0.935 0.890 0.898 33,411 0.8955 0.00%
2016-08-26 0 0.120 0.120 0.126 0.120 0.120 120,000 14,400 0.1200 0.898 0.898 0.943 0.898 0.898 16,037 0.8979 0.00%
2016-08-25 0 0.120 0.118 0.125 0.112 0.120 210,000 24,400 0.1162 0.898 0.883 0.935 0.838 0.898 28,065 0.8694 0.00%
2016-08-24 0 0.120 0.115 0.131 0.120 0.120 100,000 12,000 0.1200 0.898 0.861 0.980 0.898 0.898 13,364 0.8979 0.00%
2016-08-23 0 0.120 0.115 0.120 - - 0 0 - 0.898 0.861 0.898 - - 0 - 0.00%
2016-08-22 0 0.120 0.115 0.120 - - 0 0 - 0.898 0.861 0.898 - - 0 - -3.23%
2016-08-19 0 0.124 0.115 0.124 0.118 0.124 380,000 45,888 0.1208 0.928 0.861 0.928 0.883 0.928 50,784 0.9036 0.00%
2016-08-18 0 0.124 0.117 0.129 0.117 0.124 994,000 121,332 0.1221 0.928 0.875 0.965 0.875 0.928 132,840 0.9134 5.98%
2016-08-17 0 0.117 0.117 0.120 0.116 0.117 600,000 70,120 0.1169 0.875 0.875 0.898 0.868 0.875 80,185 0.8745 0.86%
2016-08-16 0 0.116 0.116 0.118 0.110 0.116 1,200,000 135,252 0.1127 0.868 0.868 0.883 0.823 0.868 160,371 0.8434 -2.52%
2016-08-15 0 0.119 0.113 0.123 - - 0 0 - 0.890 0.846 0.920 - - 0 - 0.00%
2016-08-12 0 0.119 0.118 0.126 0.119 0.133 198,000 24,962 0.1261 0.890 0.883 0.943 0.890 0.995 26,461 0.9433 0.85%
2016-08-11 0 0.118 0.112 0.118 - - 0 0 - 0.883 0.838 0.883 - - 0 - 0.00%
2016-08-10 0 0.118 0.112 0.119 0.116 0.118 158,000 18,564 0.1175 0.883 0.838 0.890 0.868 0.883 21,115 0.8792 0.85%
2016-08-09 0 0.117 0.117 0.118 0.108 0.111 104,000 11,244 0.1081 0.875 0.875 0.883 0.808 0.831 13,899 0.8090 -2.50%
2016-08-08 0 0.120 0.113 0.120 0.113 0.120 22,000 2,606 0.1185 0.898 0.846 0.898 0.846 0.898 2,940 0.8864 1.69%
2016-08-05 0 0.118 0.112 0.118 - - 0 0 - 0.883 0.838 0.883 - - 0 - 0.00%
2016-08-04 0 0.118 0.112 0.119 0.115 0.118 230,000 27,016 0.1175 0.883 0.838 0.890 0.861 0.883 30,738 0.8789 0.85%
2016-08-03 0 0.117 0.106 0.117 - - 0 0 - 0.875 0.793 0.875 - - 0 - 0.00%
2016-08-01 0 0.117 0.113 0.118 - - 0 0 - 0.875 0.846 0.883 - - 0 - 0.00%
2016-07-29 0 0.117 0.112 0.118 0.117 0.117 106,000 12,402 0.1170 0.875 0.838 0.883 0.875 0.875 14,166 0.8755 0.00%
2016-07-28 0 0.117 0.113 0.118 0.109 0.117 1,580,000 177,620 0.1124 0.875 0.846 0.883 0.816 0.875 211,155 0.8412 -2.50%
2016-07-27 0 0.120 0.112 0.120 - - 0 0 - 0.898 0.838 0.898 - - 0 - 0.00%
2016-07-26 0 0.120 0.117 0.120 - - 0 0 - 0.898 0.875 0.898 - - 0 - 0.00%
2016-07-25 0 0.120 0.118 0.122 0.120 0.120 70,000 8,400 0.1200 0.898 0.883 0.913 0.898 0.898 9,355 0.8979 -0.83%
2016-07-22 0 0.121 0.117 0.121 - - 0 0 - 0.905 0.875 0.905 - - 0 - 0.00%
2016-07-21 0 0.121 0.117 0.122 - - 0 0 - 0.905 0.875 0.913 - - 0 - 0.00%
2016-07-20 0 0.121 0.116 0.128 - - 0 0 - 0.905 0.868 0.958 - - 0 - 0.00%
2016-07-19 0 0.121 0.118 0.125 - - 300 33 0.1100 0.905 0.883 0.935 - - 40 0.8231 0.00%
2016-07-18 0 0.121 0.116 0.125 0.121 0.121 100,000 12,100 0.1210 0.905 0.868 0.935 0.905 0.905 13,364 0.9054 0.00%
2016-07-15 0 0.121 0.118 0.122 0.115 0.121 280,000 32,970 0.1178 0.905 0.883 0.913 0.861 0.905 37,420 0.8811 2.54%
2016-07-14 0 0.118 0.118 0.124 0.118 0.118 184,000 21,712 0.1180 0.883 0.883 0.928 0.883 0.883 24,590 0.8830 0.00%
2016-07-13 0 0.118 0.118 0.119 0.118 0.119 44,000 5,216 0.1185 0.883 0.883 0.890 0.883 0.890 5,880 0.8870 0.00%
2016-07-12 0 0.118 0.115 0.118 0.116 0.118 28,000 3,256 0.1163 0.883 0.861 0.883 0.868 0.883 3,742 0.8701 -0.84%
2016-07-11 0 0.119 0.116 0.119 0.119 0.119 52,000 6,188 0.1190 0.890 0.868 0.890 0.890 0.890 6,949 0.8904 0.00%
2016-07-08 0 0.119 0.119 0.122 0.118 0.119 1,434,000 169,912 0.1185 0.890 0.890 0.913 0.883 0.890 191,643 0.8866 0.85%
2016-07-07 0 0.118 0.118 0.122 0.117 0.118 556,000 65,592 0.1180 0.883 0.883 0.913 0.875 0.883 74,305 0.8827 -0.84%
2016-07-06 0 0.119 0.113 0.123 0.119 0.119 246,000 29,274 0.1190 0.890 0.846 0.920 0.890 0.890 32,876 0.8904 -0.83%
2016-07-05 0 0.120 0.120 0.126 0.120 0.120 12,000 1,440 0.1200 0.898 0.898 0.943 0.898 0.898 1,604 0.8979 -1.64%
2016-07-04 0 0.122 0.119 0.122 0.117 0.122 132,000 15,514 0.1175 0.913 0.890 0.913 0.875 0.913 17,641 0.8794 -0.81%
2016-06-30 0 0.123 0.116 0.123 - - 0 0 - 0.920 0.868 0.920 - - 0 - 0.00%
2016-06-29 0 0.123 0.117 0.125 - - 0 0 - 0.920 0.875 0.935 - - 0 - 0.00%
2016-06-28 0 0.123 0.118 0.123 - - 0 0 - 0.920 0.883 0.920 - - 0 - -0.81%
2016-06-27 0 0.124 0.119 0.124 0.117 0.125 2,340,000 284,286 0.1215 0.928 0.890 0.928 0.875 0.935 312,723 0.9091 -0.80%
2016-06-24 0 0.125 0.119 0.125 0.118 0.125 38,000 4,570 0.1203 0.935 0.890 0.935 0.883 0.935 5,078 0.8999 0.00%
2016-06-23 0 0.125 0.125 0.127 0.125 0.125 6,000 750 0.1250 0.935 0.935 0.950 0.935 0.935 802 0.9353 0.00%
2016-06-22 0 0.125 0.119 0.120 0.119 0.127 738,000 92,834 0.1258 0.935 0.890 0.898 0.890 0.950 98,628 0.9413 -0.79%
2016-06-21 0 0.126 0.126 0.127 0.116 0.126 216,000 25,966 0.1202 0.943 0.943 0.950 0.868 0.943 28,867 0.8995 -0.79%
2016-06-20 0 0.127 0.120 0.130 - - 0 0 - 0.950 0.898 0.973 - - 0 - 0.00%
2016-06-17 0 0.127 0.119 0.127 - - 0 0 - 0.950 0.890 0.950 - - 0 - 0.00%
2016-06-16 0 0.127 0.120 0.127 - - 0 0 - 0.950 0.898 0.950 - - 0 - 0.00%
2016-06-15 0 0.127 0.120 0.127 0.125 0.127 1,362,000 172,060 0.1263 0.950 0.898 0.950 0.935 0.950 182,021 0.9453 0.79%
2016-06-14 0 0.126 0.118 0.126 0.119 0.126 972,000 115,870 0.1192 0.943 0.883 0.943 0.890 0.943 129,900 0.8920 1.61%
2016-06-13 0 0.124 0.120 0.124 - - 0 0 - 0.928 0.898 0.928 - - 0 - 0.00%
2016-06-10 0 0.124 0.121 0.127 - - 0 0 - 0.928 0.905 0.950 - - 0 - 0.00%
2016-06-08 0 0.124 0.121 0.124 - - 0 0 - 0.928 0.905 0.928 - - 0 - 0.00%
2016-06-07 0 0.124 0.120 0.124 0.120 0.124 1,174,000 143,620 0.1223 0.928 0.898 0.928 0.898 0.928 156,896 0.9154 1.64%
2016-06-06 0 0.122 0.122 0.128 0.122 0.128 66,000 8,280 0.1255 0.913 0.913 0.958 0.913 0.958 8,820 0.9387 -0.81%
2016-06-03 0 0.123 0.123 0.129 0.122 0.122 100,000 12,200 0.1220 0.920 0.920 0.965 0.913 0.913 13,364 0.9129 0.82%
2016-06-02 0 0.122 0.122 0.129 0.122 0.126 100,000 12,400 0.1240 0.913 0.913 0.965 0.913 0.943 13,364 0.9278 -4.69%
2016-06-01 0 0.128 0.121 0.128 0.121 0.128 130,000 15,904 0.1223 0.958 0.905 0.958 0.905 0.958 17,374 0.9154 2.40%
2016-05-31 0 0.125 0.123 0.125 0.123 0.125 470,000 58,388 0.1242 0.935 0.920 0.935 0.920 0.935 62,812 0.9296 -3.10%
2016-05-30 0 0.129 0.121 0.129 0.119 0.129 830,000 100,924 0.1216 0.965 0.905 0.965 0.890 0.965 110,923 0.9099 4.88%
2016-05-27 0 0.123 0.120 0.123 0.123 0.123 34,000 4,182 0.1230 0.920 0.898 0.920 0.920 0.920 4,544 0.9204 2.50%
2016-05-26 0 0.120 0.120 0.121 0.119 0.123 564,000 67,902 0.1204 0.898 0.898 0.905 0.890 0.920 75,374 0.9009 -1.64%
2016-05-25 0 0.122 0.122 0.123 0.120 0.123 858,000 103,788 0.1210 0.913 0.913 0.920 0.898 0.920 114,665 0.9051 0.00%
2016-05-24 0 0.122 0.120 0.122 0.120 0.125 730,000 89,716 0.1229 0.913 0.898 0.913 0.898 0.935 97,559 0.9196 -0.81%
2016-05-23 0 0.123 0.122 0.131 0.120 0.123 906,000 110,708 0.1222 0.920 0.913 0.980 0.898 0.920 121,080 0.9143 -0.81%
2016-05-20 0 0.124 0.122 0.125 0.121 0.124 1,728,000 211,044 0.1221 0.928 0.913 0.935 0.905 0.928 230,934 0.9139 -1.59%
2016-05-19 0 0.126 0.126 0.127 0.119 0.124 226,000 27,146 0.1201 0.943 0.943 0.950 0.890 0.928 30,203 0.8988 1.61%
2016-05-18 0 0.124 0.116 0.124 0.123 0.124 240,000 29,668 0.1236 0.928 0.868 0.928 0.920 0.928 32,074 0.9250 0.00%
2016-05-17 0 0.124 0.122 0.126 0.124 0.124 100,000 12,400 0.1240 0.928 0.913 0.943 0.928 0.928 13,364 0.9278 -2.36%
2016-05-16 0 0.127 0.127 0.130 0.120 0.124 26,000 3,160 0.1215 0.950 0.950 0.973 0.898 0.928 3,475 0.9094 -1.55%
2016-05-13 0 0.129 0.120 0.131 - - 0 0 - 0.965 0.898 0.980 - - 0 - 0.00%
2016-05-12 0 0.129 0.122 0.130 0.120 0.129 68,000 8,294 0.1220 0.965 0.913 0.973 0.898 0.965 9,088 0.9127 3.20%
2016-05-11 0 0.125 0.125 0.130 0.124 0.124 125,000 15,494 0.1240 0.935 0.935 0.973 0.928 0.928 16,705 0.9275 -3.10%
2016-05-10 0 0.129 0.125 0.129 0.130 0.130 500,000 65,000 0.1300 0.965 0.935 0.965 0.973 0.973 66,821 0.9727 2.38%
2016-05-09 0 0.126 0.124 0.126 0.120 0.130 3,844,000 496,298 0.1291 0.943 0.928 0.943 0.898 0.973 513,721 0.9661 1.61%
2016-05-06 0 0.124 0.121 0.124 0.112 0.124 1,034,000 123,526 0.1195 0.928 0.905 0.928 0.838 0.928 138,186 0.8939 -0.80%
2016-05-05 0 0.125 0.121 0.130 - - 0 0 - 0.935 0.905 0.973 - - 0 - 0.00%
2016-05-04 0 0.125 0.125 0.130 0.125 0.130 1,085,000 136,275 0.1256 0.935 0.935 0.973 0.935 0.973 145,002 0.9398 -2.34%
2016-05-03 0 0.128 0.123 0.131 - - 0 0 - 0.958 0.920 0.980 - - 0 - 0.00%
2016-04-29 0 0.128 0.128 0.129 0.128 0.130 896,000 116,248 0.1297 0.958 0.958 0.965 0.958 0.973 119,744 0.9708 0.00%
2016-04-28 0 0.128 0.125 0.131 0.128 0.130 908,000 116,304 0.1281 0.958 0.935 0.980 0.958 0.973 121,347 0.9584 1.59%
2016-04-27 0 0.126 0.123 0.126 - - 0 0 - 0.943 0.920 0.943 - - 0 - 0.00%
2016-04-26 0 0.126 0.126 0.130 - - 0 0 - 0.943 0.943 0.973 - - 0 - 0.00%
2016-04-25 0 0.126 0.125 0.126 0.125 0.127 492,000 62,234 0.1265 0.943 0.935 0.943 0.935 0.950 65,752 0.9465 -3.08%
2016-04-22 0 0.130 0.125 0.130 0.121 0.130 474,000 59,860 0.1263 0.973 0.935 0.973 0.905 0.973 63,346 0.9450 3.17%
2016-04-21 0 0.126 0.126 0.127 0.124 0.126 364,000 45,440 0.1248 0.943 0.943 0.950 0.928 0.943 48,646 0.9341 -3.08%
2016-04-20 0 0.130 0.126 0.131 0.124 0.131 1,730,000 218,314 0.1262 0.973 0.943 0.980 0.928 0.980 231,201 0.9443 0.78%
2016-04-19 0 0.129 0.120 0.131 0.122 0.129 160,000 19,930 0.1246 0.965 0.898 0.980 0.913 0.965 21,383 0.9321 4.88%
2016-04-18 0 0.123 0.123 0.126 0.123 0.123 90,000 11,070 0.1230 0.920 0.920 0.943 0.920 0.920 12,028 0.9204 0.00%
2016-04-15 0 0.123 0.120 0.123 0.123 0.123 220,000 27,060 0.1230 0.920 0.898 0.920 0.920 0.920 29,401 0.9204 -0.81%
2016-04-14 0 0.124 0.123 0.126 0.124 0.126 370,000 46,200 0.1249 0.928 0.920 0.943 0.928 0.943 49,448 0.9343 -0.80%
2016-04-13 0 0.125 0.123 0.125 0.125 0.125 200,000 25,000 0.1250 0.935 0.920 0.935 0.935 0.935 26,728 0.9353 2.46%
2016-04-12 0 0.122 0.119 0.122 0.119 0.125 1,900,000 232,156 0.1222 0.913 0.890 0.913 0.890 0.935 253,920 0.9143 -2.40%
2016-04-11 0 0.125 0.125 0.130 0.120 0.125 62,000 7,710 0.1244 0.935 0.935 0.973 0.898 0.935 8,286 0.9305 3.31%
2016-04-08 0 0.121 0.120 0.121 0.117 0.121 1,040,000 123,862 0.1191 0.905 0.898 0.905 0.875 0.905 138,988 0.8912 0.83%
2016-04-07 0 0.120 0.119 0.125 0.120 0.121 648,000 77,366 0.1194 0.898 0.890 0.935 0.898 0.905 86,600 0.8934 -4.76%
2016-04-06 0 0.126 0.121 0.126 - - 500,000 61,000 0.1220 0.943 0.905 0.943 - - 66,821 0.9129 -0.79%
2016-04-05 0 0.127 0.120 0.127 0.119 0.127 1,574,000 189,790 0.1206 0.950 0.898 0.950 0.890 0.950 210,353 0.9022 -0.78%
2016-04-01 0 0.128 0.121 0.128 0.121 0.128 538,000 65,508 0.1218 0.958 0.905 0.958 0.905 0.958 71,900 0.9111 4.92%
2016-03-31 0 0.122 0.122 0.125 0.121 0.130 3,272,000 403,888 0.1234 0.913 0.913 0.935 0.905 0.973 437,278 0.9236 -6.15%
2016-03-30 0 0.130 0.130 0.132 0.124 0.132 192,000 24,348 0.1268 0.973 0.973 0.988 0.928 0.988 25,659 0.9489 4.00%
2016-03-29 0 0.125 0.120 0.127 0.115 0.127 602,000 72,560 0.1205 0.935 0.898 0.950 0.861 0.950 80,453 0.9019 -3.85%
2016-03-24 0 0.130 0.128 0.130 0.130 0.130 800,000 104,000 0.1300 0.973 0.958 0.973 0.973 0.973 106,914 0.9727 -1.52%
2016-03-23 0 0.132 0.124 0.132 - - 0 0 - 0.988 0.928 0.988 - - 0 - 0.00%
2016-03-22 0 0.132 0.124 0.132 0.129 0.132 830,000 107,842 0.1299 0.988 0.928 0.988 0.965 0.988 110,923 0.9722 0.00%
2016-03-21 0 0.132 0.132 0.134 0.128 0.134 382,000 49,278 0.1290 0.988 0.988 1.003 0.958 1.003 51,051 0.9653 2.33%
2016-03-18 0 0.129 0.129 0.134 0.128 0.129 110,000 14,120 0.1284 0.965 0.965 1.003 0.958 0.965 14,701 0.9605 -3.73%
2016-03-17 0 0.134 0.127 0.134 0.123 0.137 692,000 91,328 0.1320 1.003 0.950 1.003 0.920 1.025 92,480 0.9875 7.20%
2016-03-16 0 0.125 0.117 0.125 0.125 0.125 600,000 74,400 0.1240 0.935 0.875 0.935 0.935 0.935 80,185 0.9278 -0.79%
2016-03-15 0 0.126 0.126 0.129 0.125 0.126 320,000 40,020 0.1251 0.943 0.943 0.965 0.935 0.943 42,766 0.9358 0.00%
2016-03-14 0 0.126 0.123 0.130 0.125 0.127 1,162,000 146,334 0.1259 0.943 0.920 0.973 0.935 0.950 155,292 0.9423 0.80%
2016-03-11 0 0.125 0.123 0.126 0.124 0.131 2,684,000 343,634 0.1280 0.935 0.920 0.943 0.928 0.980 358,696 0.9580 -4.58%
2016-03-10 0 0.131 0.130 0.131 0.131 0.132 912,000 119,844 0.1314 0.980 0.973 0.980 0.980 0.988 121,882 0.9833 -0.76%
2016-03-09 0 0.132 0.132 0.136 0.125 0.132 240,000 30,780 0.1283 0.988 0.988 1.018 0.935 0.988 32,074 0.9597 -2.94%
2016-03-08 0 0.136 0.133 0.136 0.130 0.140 968,000 128,264 0.1325 1.018 0.995 1.018 0.973 1.048 129,366 0.9915 3.82%
2016-03-07 0 0.131 0.130 0.131 0.131 0.132 130,000 17,130 0.1318 0.980 0.973 0.980 0.980 0.988 17,374 0.9860 -0.76%
2016-03-04 0 0.132 0.132 0.136 0.122 0.132 240,000 31,190 0.1300 0.988 0.988 1.018 0.913 0.988 32,074 0.9724 0.76%
2016-03-03 0 0.131 0.129 0.133 - - 0 0 - 0.980 0.965 0.995 - - 0 - 0.00%
2016-03-02 0 0.131 0.131 0.132 0.126 0.132 1,658,000 216,002 0.1303 0.980 0.980 0.988 0.943 0.988 221,579 0.9748 0.77%
2016-03-01 0 0.130 0.123 0.130 - - 0 0 - 0.973 0.920 0.973 - - 0 - 0.00%
2016-02-29 0 0.130 0.123 0.130 0.123 0.130 114,000 14,224 0.1248 0.973 0.920 0.973 0.920 0.973 15,235 0.9336 0.00%
2016-02-26 0 0.130 0.125 0.130 0.120 0.130 293,000 37,548 0.1282 0.973 0.935 0.973 0.898 0.973 39,157 0.9589 0.00%
2016-02-25 0 0.130 0.117 0.118 0.118 0.132 302,000 36,276 0.1201 0.973 0.875 0.883 0.883 0.988 40,360 0.8988 4.00%
2016-02-24 0 0.125 0.118 0.125 0.121 0.129 410,000 50,450 0.1230 0.935 0.883 0.935 0.905 0.965 54,793 0.9207 -2.34%
2016-02-23 0 0.128 0.124 0.130 0.128 0.130 320,000 41,230 0.1288 0.958 0.928 0.973 0.958 0.973 42,766 0.9641 -3.03%
2016-02-22 0 0.132 0.130 0.132 0.129 0.136 1,148,000 151,958 0.1324 0.988 0.973 0.988 0.965 1.018 153,421 0.9905 1.54%
2016-02-19 0 0.130 0.123 0.130 0.130 0.135 1,272,000 168,304 0.1323 0.973 0.920 0.973 0.973 1.010 169,993 0.9901 0.78%
2016-02-18 0 0.129 0.129 0.132 0.124 0.130 1,148,000 147,526 0.1285 0.965 0.965 0.988 0.928 0.973 153,421 0.9616 5.74%
2016-02-17 0 0.122 0.120 0.126 0.114 0.127 624,000 75,200 0.1205 0.913 0.898 0.943 0.853 0.950 83,393 0.9018 -1.61%
2016-02-16 0 0.124 0.115 0.125 0.110 0.124 64,000 7,780 0.1216 0.928 0.861 0.935 0.823 0.928 8,553 0.9096 12.73%
2016-02-15 0 0.110 0.109 0.110 - - 0 0 - 0.823 0.816 0.823 - - 0 - 0.00%
2016-02-12 0 0.110 0.109 0.110 0.110 0.113 660,000 72,920 0.1105 0.823 0.816 0.823 0.823 0.846 88,204 0.8267 -8.33%
2016-02-11 0 0.120 0.113 0.120 0.119 0.121 236,000 28,478 0.1207 0.898 0.846 0.898 0.890 0.905 31,540 0.9029 -0.83%
2016-02-05 0 0.121 0.119 0.121 - - 0 0 - 0.905 0.890 0.905 - - 0 - 0.00%
2016-02-04 0 0.121 0.121 0.123 0.120 0.122 940,000 113,846 0.1211 0.905 0.905 0.920 0.898 0.913 125,624 0.9062 -2.42%
2016-02-03 0 0.124 0.116 0.124 0.115 0.124 258,000 29,970 0.1162 0.928 0.868 0.928 0.861 0.928 34,480 0.8692 7.83%
2016-02-02 0 0.115 0.109 0.115 0.106 0.115 222,000 24,512 0.1104 0.861 0.816 0.861 0.793 0.861 29,669 0.8262 0.88%
2016-02-01 0 0.114 0.114 0.118 0.108 0.110 110,000 12,080 0.1098 0.853 0.853 0.883 0.808 0.823 14,701 0.8217 0.00%
2016-01-29 0 0.114 0.108 0.114 - - 0 0 - 0.853 0.808 0.853 - - 0 - -1.72%
2016-01-28 0 0.116 0.112 0.116 0.116 0.116 94,000 10,904 0.1160 0.868 0.838 0.868 0.868 0.868 12,562 0.8680 -1.69%
2016-01-27 0 0.118 0.109 0.120 0.108 0.118 250,000 27,648 0.1106 0.883 0.816 0.898 0.808 0.883 33,411 0.8275 8.26%
2016-01-26 0 0.109 0.107 0.109 0.106 0.110 264,000 28,920 0.1095 0.816 0.801 0.816 0.793 0.823 35,282 0.8197 -3.54%
2016-01-25 0 0.113 0.113 0.119 0.109 0.109 182,000 19,838 0.1090 0.846 0.846 0.890 0.816 0.816 24,323 0.8156 -1.74%
2016-01-22 0 0.115 0.115 0.116 0.107 0.115 1,730,000 190,708 0.1102 0.861 0.861 0.868 0.801 0.861 231,201 0.8249 3.60%
2016-01-21 0 0.111 0.111 0.112 0.106 0.113 974,000 108,284 0.1112 0.831 0.831 0.838 0.793 0.846 130,168 0.8319 -6.72%
2016-01-20 0 0.119 0.113 0.119 - - 0 0 - 0.890 0.846 0.890 - - 0 - -2.46%
2016-01-19 0 0.122 0.121 0.122 0.120 0.126 1,370,000 165,654 0.1209 0.913 0.905 0.913 0.898 0.943 183,090 0.9048 -2.40%
2016-01-18 0 0.125 0.115 0.126 0.123 0.125 788,000 96,928 0.1230 0.935 0.861 0.943 0.920 0.935 105,310 0.9204 -5.30%
2016-01-15 0 0.132 0.123 0.132 0.120 0.132 742,000 91,790 0.1237 0.988 0.920 0.988 0.898 0.988 99,163 0.9257 0.00%
2016-01-14 0 0.132 0.127 0.132 0.132 0.132 218,000 28,776 0.1320 0.988 0.950 0.988 0.988 0.988 29,134 0.9877 0.00%
2016-01-13 0 0.132 0.126 0.140 0.132 0.132 264,000 34,848 0.1320 0.988 0.943 1.048 0.988 0.988 35,282 0.9877 -1.49%
2016-01-12 0 0.134 0.125 0.134 0.125 0.134 1,450,000 181,566 0.1252 1.003 0.935 1.003 0.935 1.003 193,781 0.9370 0.75%
2016-01-11 0 0.133 0.122 0.133 0.122 0.135 3,638,000 444,868 0.1223 0.995 0.913 0.995 0.913 1.010 486,191 0.9150 1.53%
2016-01-08 0 0.131 0.128 0.131 0.128 0.133 4,430,000 568,750 0.1284 0.980 0.958 0.980 0.958 0.995 592,036 0.9607 0.77%
2016-01-07 0 0.130 0.129 0.130 0.127 0.137 2,912,000 381,322 0.1309 0.973 0.965 0.973 0.950 1.025 389,166 0.9798 -10.34%
2016-01-06 0 0.145 0.139 0.145 0.140 0.145 100,000 14,470 0.1447 1.085 1.040 1.085 1.048 1.085 13,364 1.0827 0.00%
2016-01-05 0 0.145 0.141 0.145 0.144 0.145 300,000 43,400 0.1447 1.085 1.055 1.085 1.078 1.085 40,093 1.0825 0.00%
2016-01-04 0 0.145 0.145 0.149 0.144 0.145 550,000 79,300 0.1442 1.085 1.085 1.115 1.078 1.085 73,503 1.0789 -5.23%
2015-12-31 0 0.153 0.144 0.154 0.147 0.153 120,000 17,760 0.1480 1.145 1.078 1.152 1.100 1.145 16,037 1.1074 4.08%
2015-12-30 0 0.147 0.145 0.149 0.144 0.148 440,000 64,420 0.1464 1.100 1.085 1.115 1.078 1.107 58,803 1.0955 -2.00%
2015-12-29 0 0.150 0.141 0.150 0.141 0.150 120,000 17,100 0.1425 1.122 1.055 1.122 1.055 1.122 16,037 1.0663 -0.66%
2015-12-28 0 0.151 0.145 0.156 - - 0 0 - 1.130 1.085 1.167 - - 0 - 0.00%
2015-12-24 0 0.151 0.145 0.152 0.147 0.151 222,000 32,722 0.1474 1.130 1.085 1.137 1.100 1.130 29,669 1.1029 -0.66%
2015-12-23 0 0.152 0.143 0.152 0.143 0.155 602,000 87,378 0.1451 1.137 1.070 1.137 1.070 1.160 80,453 1.0861 -1.94%
2015-12-22 0 0.155 0.144 0.156 - - 0 0 - 1.160 1.078 1.167 - - 0 - 0.00%
2015-12-21 0 0.155 0.143 0.155 0.141 0.155 394,000 59,018 0.1498 1.160 1.070 1.160 1.055 1.160 52,655 1.1208 3.33%
2015-12-18 0 0.150 0.146 0.150 0.150 0.160 220,000 33,200 0.1509 1.122 1.092 1.122 1.122 1.197 29,401 1.1292 1.35%
2015-12-17 0 0.148 0.139 0.148 0.149 0.149 2,000 298 0.1490 1.107 1.040 1.107 1.115 1.115 267 1.1149 4.96%
2015-12-16 0 0.141 0.136 0.146 0.141 0.141 100,000 14,100 0.1410 1.055 1.018 1.092 1.055 1.055 13,364 1.0551 0.00%
2015-12-15 0 0.141 0.141 0.142 0.139 0.141 652,000 91,852 0.1409 1.055 1.055 1.063 1.040 1.055 87,135 1.0541 0.71%
2015-12-14 0 0.140 0.138 0.140 0.138 0.140 401,000 56,010 0.1397 1.048 1.033 1.048 1.033 1.048 53,591 1.0451 0.00%
2015-12-11 0 0.140 0.140 0.141 0.138 0.150 1,032,000 143,928 0.1395 1.048 1.048 1.055 1.033 1.122 137,919 1.0436 -3.45%
2015-12-10 0 0.145 0.142 0.145 0.138 0.146 1,314,000 186,720 0.1421 1.085 1.063 1.085 1.033 1.092 175,606 1.0633 2.11%
2015-12-09 0 0.142 0.142 0.148 0.142 0.151 262,000 38,226 0.1459 1.063 1.063 1.107 1.063 1.130 35,014 1.0917 -2.74%
2015-12-08 0 0.146 0.146 0.152 0.146 0.147 186,000 27,276 0.1466 1.092 1.092 1.137 1.092 1.100 24,857 1.0973 -3.95%
2015-12-07 0 0.152 0.149 0.152 0.148 0.152 450,000 66,744 0.1483 1.137 1.115 1.137 1.107 1.137 60,139 1.1098 1.33%
2015-12-04 0 0.150 0.150 0.155 0.147 0.150 172,000 25,650 0.1491 1.122 1.122 1.160 1.100 1.122 22,986 1.1159 -0.66%
2015-12-03 0 0.151 0.151 0.165 0.151 0.154 262,000 39,760 0.1518 1.130 1.130 1.235 1.130 1.152 35,014 1.1355 -3.21%
2015-12-02 0 0.156 0.156 0.159 0.155 0.159 300,000 46,870 0.1562 1.167 1.167 1.190 1.160 1.190 40,093 1.1690 -1.89%
2015-12-01 0 0.159 0.156 0.160 0.152 0.160 1,194,000 188,186 0.1576 1.190 1.167 1.197 1.137 1.197 159,569 1.1793 3.92%
2015-11-30 0 0.153 0.148 0.153 0.147 0.153 332,000 50,196 0.1512 1.145 1.107 1.145 1.100 1.145 44,369 1.1313 -1.29%
2015-11-27 0 0.155 0.151 0.155 0.155 0.158 768,000 120,222 0.1565 1.160 1.130 1.160 1.160 1.182 102,637 1.1713 -3.12%
2015-11-26 0 0.160 0.157 0.160 0.157 0.163 1,150,000 183,036 0.1592 1.197 1.175 1.197 1.175 1.220 153,689 1.1910 -1.84%
2015-11-25 0 0.163 0.161 0.164 0.161 0.163 350,000 56,732 0.1621 1.220 1.205 1.227 1.205 1.220 46,775 1.2129 0.00%
2015-11-24 0 0.163 0.163 0.164 0.162 0.168 466,000 76,394 0.1639 1.220 1.220 1.227 1.212 1.257 62,277 1.2267 0.00%
2015-11-23 0 0.163 0.161 0.170 0.163 0.163 30,000 4,890 0.1630 1.220 1.205 1.272 1.220 1.220 4,009 1.2197 0.00%
2015-11-20 0 0.163 0.163 0.164 0.162 0.166 1,434,000 233,992 0.1632 1.220 1.220 1.227 1.212 1.242 191,643 1.2210 -2.98%
2015-11-19 0 0.168 0.164 0.168 0.164 0.168 1,496,000 247,190 0.1652 1.257 1.227 1.257 1.227 1.257 199,929 1.2364 -1.75%
2015-11-18 0 0.171 0.167 0.171 0.171 0.171 26,000 4,446 0.1710 1.280 1.250 1.280 1.280 1.280 3,475 1.2795 -0.58%
2015-11-17 0 0.172 0.170 0.172 0.163 0.174 998,000 169,054 0.1694 1.287 1.272 1.287 1.220 1.302 133,375 1.2675 4.88%
2015-11-16 0 0.164 0.164 0.165 0.163 0.167 873,000 143,444 0.1643 1.227 1.227 1.235 1.220 1.250 116,670 1.2295 -5.20%
2015-11-13 0 0.173 0.173 0.179 0.173 0.173 200,000 34,600 0.1730 1.294 1.294 1.339 1.294 1.294 26,728 1.2945 0.00%
2015-11-12 0 0.173 0.172 0.173 0.173 0.186 1,306,000 235,172 0.1801 1.294 1.287 1.294 1.294 1.392 174,537 1.3474 -5.98%
2015-11-11 0 0.184 0.183 0.184 0.184 0.189 598,000 110,418 0.1846 1.377 1.369 1.377 1.377 1.414 79,918 1.3816 0.55%
2015-11-10 0 0.183 0.182 0.183 0.181 0.185 364,000 66,722 0.1833 1.369 1.362 1.369 1.354 1.384 48,646 1.3716 -2.14%
2015-11-09 0 0.187 0.187 0.190 0.181 0.194 2,220,000 420,044 0.1892 1.399 1.399 1.422 1.354 1.452 296,686 1.4158 2.19%
2015-11-06 0 0.183 0.180 0.184 0.178 0.189 6,390,000 1,190,728 0.1863 1.369 1.347 1.377 1.332 1.414 853,974 1.3943 2.81%
2015-11-05 0 0.178 0.175 0.178 0.170 0.180 1,975,000 344,925 0.1746 1.332 1.309 1.332 1.272 1.347 263,944 1.3068 4.71%
2015-11-04 0 0.170 0.168 0.175 0.159 0.180 7,084,000 1,204,482 0.1700 1.272 1.257 1.309 1.190 1.347 946,722 1.2723 3.66%
2015-11-03 0 0.164 0.163 0.164 0.159 0.181 9,830,000 1,685,258 0.1714 1.227 1.220 1.227 1.190 1.354 1,313,704 1.2828 -0.61%
2015-11-02 0 0.165 0.162 0.166 0.155 0.168 4,574,000 749,168 0.1638 1.235 1.212 1.242 1.160 1.257 611,280 1.2256 9.27%
2015-10-30 0 0.151 0.151 0.153 0.151 0.155 1,494,000 230,030 0.1540 1.130 1.130 1.145 1.130 1.160 199,662 1.1521 -0.66%
2015-10-29 0 0.152 0.152 0.155 0.147 0.152 816,000 123,156 0.1509 1.137 1.137 1.160 1.100 1.137 109,052 1.1293 1.33%
2015-10-28 0 0.150 0.147 0.152 - - 0 0 - 1.122 1.100 1.137 - - 0 - 0.00%
2015-10-27 0 0.150 0.149 0.155 0.149 0.152 1,072,000 160,540 0.1498 1.122 1.115 1.160 1.115 1.137 143,265 1.1206 0.00%
2015-10-26 0 0.150 0.149 0.150 0.150 0.150 164,000 24,600 0.1500 1.122 1.115 1.122 1.122 1.122 21,917 1.1224 -3.85%
2015-10-23 0 0.156 0.150 0.157 0.150 0.156 992,000 148,854 0.1501 1.167 1.122 1.175 1.122 1.167 132,573 1.1228 5.41%
2015-10-22 0 0.148 0.148 0.153 0.148 0.149 100,000 14,850 0.1485 1.107 1.107 1.145 1.107 1.115 13,364 1.1112 -1.99%
2015-10-20 0 0.151 0.151 0.155 0.150 0.158 830,000 126,690 0.1526 1.130 1.130 1.160 1.122 1.182 110,923 1.1421 -2.58%
2015-10-19 0 0.155 0.153 0.155 0.150 0.155 566,000 87,450 0.1545 1.160 1.145 1.160 1.122 1.160 75,642 1.1561 -0.64%
2015-10-16 0 0.156 0.153 0.156 0.152 0.158 676,000 105,296 0.1558 1.167 1.145 1.167 1.137 1.182 90,342 1.1655 0.65%
2015-10-15 0 0.155 0.151 0.155 0.153 0.155 1,056,000 163,600 0.1549 1.160 1.130 1.160 1.145 1.160 141,126 1.1592 5.44%
2015-10-14 0 0.147 0.146 0.147 0.150 0.160 1,004,000 152,968 0.1524 1.100 1.092 1.100 1.122 1.197 134,177 1.1400 -0.68%
2015-10-13 0 0.148 0.147 0.148 0.147 0.148 296,000 43,652 0.1475 1.107 1.100 1.107 1.100 1.107 39,558 1.1035 -1.33%
2015-10-12 0 0.150 0.150 0.155 0.150 0.155 734,000 111,992 0.1526 1.122 1.122 1.160 1.122 1.160 98,093 1.1417 0.00%
2015-10-09 0 0.150 0.150 0.154 0.146 0.155 1,850,000 278,496 0.1505 1.122 1.122 1.152 1.092 1.160 247,238 1.1264 0.00%
2015-10-08 0 0.150 0.146 0.150 0.150 0.153 570,000 85,952 0.1508 1.122 1.092 1.122 1.122 1.145 76,176 1.1283 0.00%
2015-10-07 0 0.150 0.146 0.150 0.139 0.160 2,456,000 365,692 0.1489 1.122 1.092 1.122 1.040 1.197 328,226 1.1141 7.91%
2015-10-06 0 0.139 0.139 0.142 0.139 0.141 450,000 62,834 0.1396 1.040 1.040 1.063 1.040 1.055 60,139 1.0448 -2.11%
2015-10-05 0 0.142 0.140 0.142 0.141 0.147 72,000 10,170 0.1413 1.063 1.048 1.063 1.055 1.100 9,622 1.0569 0.71%
2015-10-02 0 0.141 0.141 0.142 0.133 0.141 954,000 130,384 0.1367 1.055 1.055 1.063 0.995 1.055 127,495 1.0227 5.22%
2015-09-30 0 0.134 0.131 0.134 0.128 0.138 222,000 28,716 0.1294 1.003 0.980 1.003 0.958 1.033 29,669 0.9679 2.29%
2015-09-29 0 0.131 0.131 0.134 0.130 0.136 646,000 86,048 0.1332 0.980 0.980 1.003 0.973 1.018 86,333 0.9967 -5.07%
2015-09-25 0 0.138 0.138 0.140 0.136 0.136 16,000 2,176 0.1360 1.033 1.033 1.048 1.018 1.018 2,138 1.0176 1.47%
2015-09-24 0 0.136 0.136 0.140 0.135 0.140 300,000 40,936 0.1365 1.018 1.018 1.048 1.010 1.048 40,093 1.0210 0.74%
2015-09-23 0 0.135 0.132 0.136 0.135 0.138 916,000 125,678 0.1372 1.010 0.988 1.018 1.010 1.033 122,416 1.0266 -3.57%
2015-09-22 0 0.140 0.137 0.142 0.140 0.145 710,000 100,210 0.1411 1.048 1.025 1.063 1.048 1.085 94,886 1.0561 -0.71%
2015-09-21 0 0.141 0.141 0.143 0.140 0.143 1,884,000 267,222 0.1418 1.055 1.055 1.070 1.048 1.070 251,782 1.0613 -0.70%
2015-09-18 0 0.142 0.142 0.143 0.137 0.146 1,090,000 154,134 0.1414 1.063 1.063 1.070 1.025 1.092 145,670 1.0581 2.90%
2015-09-17 0 0.138 0.138 0.140 0.137 0.139 268,000 36,988 0.1380 1.033 1.033 1.048 1.025 1.040 35,816 1.0327 -2.82%
2015-09-16 0 0.142 0.142 0.145 0.139 0.142 84,000 11,688 0.1391 1.063 1.063 1.085 1.040 1.063 11,226 1.0412 -1.39%
2015-09-15 0 0.144 0.138 0.144 - - 0 0 - 1.078 1.033 1.078 - - 0 - -0.69%
2015-09-14 0 0.145 0.140 0.145 0.139 0.149 1,488,000 213,146 0.1432 1.085 1.048 1.085 1.040 1.115 198,860 1.0718 2.11%
2015-09-11 0 0.142 0.142 0.145 0.139 0.153 2,142,000 305,920 0.1428 1.063 1.063 1.085 1.040 1.145 286,262 1.0687 2.90%
2015-09-10 0 0.138 0.138 0.139 0.136 0.140 2,996,000 411,736 0.1374 1.033 1.033 1.040 1.018 1.048 400,392 1.0283 -4.83%
2015-09-09 0 0.145 0.141 0.145 0.138 0.150 2,052,000 298,876 0.1457 1.085 1.055 1.085 1.033 1.122 274,234 1.0899 5.07%
2015-09-08 0 0.138 0.133 0.138 0.131 0.138 1,098,000 148,414 0.1352 1.033 0.995 1.033 0.980 1.033 146,739 1.0114 6.15%
2015-09-07 0 0.130 0.128 0.130 0.129 0.135 1,090,000 144,522 0.1326 0.973 0.958 0.973 0.965 1.010 145,670 0.9921 -2.26%
2015-09-04 0 0.133 0.130 0.139 0.127 0.133 790,000 102,310 0.1295 0.995 0.973 1.040 0.950 0.995 105,577 0.9691 5.56%
2015-09-02 0 0.126 0.125 0.130 0.119 0.134 4,646,000 598,520 0.1288 0.943 0.935 0.973 0.890 1.003 620,902 0.9640 -5.97%
2015-09-01 0 0.134 0.134 0.137 0.131 0.140 2,182,000 298,946 0.1370 1.003 1.003 1.025 0.980 1.048 291,608 1.0252 -0.74%
2015-08-31 0 0.135 0.134 0.135 0.132 0.142 2,744,000 370,908 0.1352 1.010 1.003 1.010 0.988 1.063 366,715 1.0114 -5.59%
2015-08-28 0 0.143 0.142 0.143 0.136 0.160 4,306,000 634,260 0.1473 1.070 1.063 1.070 1.018 1.197 575,464 1.1022 -1.38%
2015-08-27 0 0.145 0.145 0.148 0.140 0.152 6,017,000 883,889 0.1469 1.085 1.085 1.107 1.048 1.137 804,126 1.0992 1.40%
2015-08-26 0 0.143 0.143 0.146 0.137 0.149 2,676,000 380,926 0.1423 1.070 1.070 1.092 1.025 1.115 357,627 1.0651 2.14%
2015-08-25 0 0.140 0.140 0.147 0.128 0.148 2,014,000 277,920 0.1380 1.048 1.048 1.100 0.958 1.107 269,156 1.0326 -0.71%
2015-08-24 0 0.141 0.140 0.147 0.134 0.150 2,900,000 412,998 0.1424 1.055 1.048 1.100 1.003 1.122 387,563 1.0656 -13.50%
2015-08-21 0 0.163 0.159 0.163 0.151 0.170 1,464,000 231,318 0.1580 1.220 1.190 1.220 1.130 1.272 195,652 1.1823 -6.32%
2015-08-20 0 0.174 0.174 0.175 0.171 0.179 1,224,000 211,322 0.1726 1.302 1.302 1.309 1.280 1.339 163,578 1.2919 -3.33%
2015-08-19 0 0.180 0.180 0.182 0.170 0.184 1,806,000 323,578 0.1792 1.347 1.347 1.362 1.272 1.377 241,358 1.3407 -1.10%
2015-08-18 0 0.182 0.180 0.182 0.179 0.189 1,280,000 235,172 0.1837 1.362 1.347 1.362 1.339 1.414 171,062 1.3748 -7.14%
2015-08-17 0 0.196 0.196 0.197 0.195 0.196 206,000 40,370 0.1960 1.467 1.467 1.474 1.459 1.467 27,530 1.4664 0.00%
2015-08-14 0 0.196 0.196 0.200 0.192 0.201 568,000 110,872 0.1952 1.467 1.467 1.497 1.437 1.504 75,909 1.4606 -2.49%
2015-08-13 0 0.201 0.201 0.206 0.199 0.205 1,820,000 368,464 0.2025 1.504 1.504 1.541 1.489 1.534 243,229 1.5149 -0.50%
2015-08-12 0 0.202 0.202 0.207 0.201 0.215 2,136,000 437,852 0.2050 1.511 1.511 1.549 1.504 1.609 285,460 1.5338 -6.05%
2015-08-11 0 0.215 0.210 0.215 0.215 0.220 486,000 106,364 0.2189 1.609 1.571 1.609 1.609 1.646 64,950 1.6376 -2.27%
2015-08-10 0 0.220 0.207 0.220 0.215 0.220 1,192,000 258,356 0.2167 1.646 1.549 1.646 1.609 1.646 159,302 1.6218 2.80%
2015-08-07 0 0.214 0.211 0.215 0.204 0.229 1,536,000 324,836 0.2115 1.601 1.579 1.609 1.526 1.714 205,275 1.5824 0.47%
2015-08-06 0 0.213 0.208 0.217 0.205 0.214 1,092,000 228,692 0.2094 1.594 1.556 1.624 1.534 1.601 145,937 1.5671 2.40%
2015-08-05 0 0.208 0.208 0.218 0.206 0.218 2,780,000 590,446 0.2124 1.556 1.556 1.631 1.541 1.631 371,526 1.5892 -3.26%
2015-08-04 0 0.215 0.215 0.219 0.205 0.222 10,346,000 2,201,322 0.2128 1.609 1.609 1.639 1.534 1.661 1,382,664 1.5921 -0.46%
2015-08-03 0 0.216 0.212 0.218 0.202 0.230 5,416,000 1,172,936 0.2166 1.616 1.586 1.631 1.511 1.721 723,807 1.6205 1.41%
2015-07-31 0 0.213 0.212 0.217 0.213 0.225 2,880,000 631,910 0.2194 1.594 1.586 1.624 1.594 1.684 384,890 1.6418 -7.79%
2015-07-30 0 0.231 0.231 0.234 0.225 0.231 1,146,000 259,600 0.2265 1.728 1.728 1.751 1.684 1.728 153,154 1.6950 2.21%
2015-07-29 0 0.226 0.226 0.228 0.220 0.244 2,830,000 644,070 0.2276 1.691 1.691 1.706 1.646 1.826 378,208 1.7030 -1.31%
2015-07-28 0 0.229 0.229 0.236 0.222 0.249 5,162,000 1,216,472 0.2357 1.714 1.714 1.766 1.661 1.863 689,862 1.7634 -1.72%
2015-07-27 0 0.233 0.230 0.234 0.220 0.270 15,744,000 3,694,184 0.2346 1.743 1.721 1.751 1.646 2.020 2,104,065 1.7557 -13.70%
2015-07-24 0 0.270 0.270 0.275 0.260 0.325 60,490,000 18,140,150 0.2999 2.020 2.020 2.058 1.945 2.432 8,084,025 2.2440 10.20%
2015-07-23 0 0.245 0.241 0.245 0.240 0.250 2,278,000 555,338 0.2438 1.833 1.803 1.833 1.796 1.871 304,437 1.8241 0.82%
2015-07-22 0 0.243 0.237 0.243 0.235 0.250 808,000 196,690 0.2434 1.818 1.773 1.818 1.758 1.871 107,983 1.8215 3.40%
2015-07-21 0 0.235 0.235 0.240 0.235 0.249 1,400,000 337,394 0.2410 1.758 1.758 1.796 1.758 1.863 187,099 1.8033 -5.62%
2015-07-20 0 0.249 0.243 0.249 0.230 0.255 5,990,000 1,470,026 0.2454 1.863 1.818 1.863 1.721 1.908 800,518 1.8363 10.67%
2015-07-17 0 0.225 0.214 0.226 0.210 0.226 1,426,000 317,186 0.2224 1.684 1.601 1.691 1.571 1.691 190,574 1.6644 2.74%
2015-07-16 0 0.219 0.215 0.219 0.205 0.219 2,332,000 501,426 0.2150 1.639 1.609 1.639 1.534 1.639 311,654 1.6089 5.29%
2015-07-15 0 0.208 0.203 0.210 0.197 0.219 4,006,000 836,112 0.2087 1.556 1.519 1.571 1.474 1.639 535,371 1.5617 0.97%
2015-07-14 0 0.206 0.206 0.210 0.204 0.227 8,292,000 1,794,142 0.2164 1.541 1.541 1.571 1.526 1.699 1,108,162 1.6190 -0.48%
2015-07-13 0 0.207 0.206 0.207 0.188 0.207 3,886,000 781,088 0.2010 1.549 1.541 1.549 1.407 1.549 519,334 1.5040 10.70%
2015-07-10 0 0.187 0.185 0.190 0.175 0.211 9,642,000 1,874,942 0.1945 1.399 1.384 1.422 1.309 1.579 1,288,579 1.4550 10.00%
2015-07-09 0 0.170 0.170 0.180 0.134 0.180 13,940,000 2,081,230 0.1493 1.272 1.272 1.347 1.003 1.347 1,862,974 1.1172 30.77%
2015-07-08 0 0.130 0.130 0.134 0.109 0.150 23,088,460 2,781,328 0.1205 0.973 0.973 1.003 0.816 1.122 3,085,596 0.9014 -20.25%
2015-07-07 0 0.163 0.162 0.163 0.158 0.177 7,788,000 1,270,630 0.1632 1.220 1.212 1.220 1.182 1.324 1,040,806 1.2208 -7.91%
2015-07-06 0 0.177 0.172 0.177 0.155 0.216 25,770,000 4,382,952 0.1701 1.324 1.287 1.324 1.160 1.616 3,443,963 1.2726 -17.67%
2015-07-03 0 0.215 0.215 0.219 0.209 0.245 10,082,000 2,205,882 0.2188 1.609 1.609 1.639 1.564 1.833 1,347,382 1.6372 -12.60%
2015-07-02 0 0.246 0.244 0.246 0.244 0.275 7,206,000 1,822,524 0.2529 1.841 1.826 1.841 1.826 2.058 963,027 1.8925 -10.55%
2015-06-30 0 0.275 0.270 0.275 0.260 0.275 4,808,000 1,285,490 0.2674 2.058 2.020 2.058 1.945 2.058 642,552 2.0006 0.00%
2015-06-29 0 0.275 0.270 0.280 0.260 0.300 8,362,000 2,323,600 0.2779 2.058 2.020 2.095 1.945 2.245 1,117,517 2.0793 -9.84%
2015-06-26 0 0.305 0.300 0.305 0.295 0.310 4,728,000 1,422,240 0.3008 2.282 2.245 2.282 2.207 2.320 631,861 2.2509 -1.61%
2015-06-25 0 0.310 0.310 0.315 0.305 0.320 4,064,000 1,253,410 0.3084 2.320 2.320 2.357 2.282 2.394 543,122 2.3078 -1.59%
2015-06-24 0 0.315 0.310 0.315 0.305 0.330 4,118,000 1,298,240 0.3153 2.357 2.320 2.357 2.282 2.469 550,339 2.3590 3.28%
2015-06-23 0 0.305 0.300 0.305 0.295 0.310 2,530,000 767,820 0.3035 2.282 2.245 2.282 2.207 2.320 338,115 2.2709 0.00%
2015-06-22 0 0.305 0.300 0.305 0.285 0.310 2,514,000 748,910 0.2979 2.282 2.245 2.282 2.133 2.320 335,977 2.2291 -1.61%
2015-06-19 0 0.310 0.305 0.310 0.300 0.330 4,804,000 1,499,890 0.3122 2.320 2.282 2.320 2.245 2.469 642,018 2.3362 -3.12%
2015-06-18 0 0.320 0.315 0.320 0.315 0.330 2,354,000 749,110 0.3182 2.394 2.357 2.394 2.357 2.469 314,594 2.3812 0.00%
2015-06-17 0 0.320 0.315 0.320 0.310 0.335 9,412,000 3,032,340 0.3222 2.394 2.357 2.394 2.320 2.507 1,257,842 2.4107 3.23%
2015-06-16 0 0.310 0.310 0.320 0.305 0.350 22,032,000 7,330,460 0.3327 2.320 2.320 2.394 2.282 2.619 2,944,408 2.4896 1.64%
2015-06-15 0 0.305 0.300 0.305 0.295 0.305 4,972,000 1,492,990 0.3003 2.282 2.245 2.282 2.207 2.282 664,470 2.2469 -1.61%
2015-06-12 0 0.310 0.305 0.310 0.295 0.315 4,592,000 1,401,760 0.3053 2.320 2.282 2.320 2.207 2.357 613,686 2.2842 1.64%
2015-06-11 0 0.305 0.300 0.305 0.295 0.305 4,852,000 1,456,370 0.3002 2.282 2.245 2.282 2.207 2.282 648,433 2.2460 1.67%
2015-06-10 0 0.300 0.295 0.305 0.270 0.320 14,980,000 4,459,250 0.2977 2.245 2.207 2.282 2.020 2.394 2,001,962 2.2274 -3.23%
2015-06-09 0 0.310 0.305 0.310 0.295 0.340 10,378,000 3,178,850 0.3063 2.320 2.282 2.320 2.207 2.544 1,386,940 2.2920 -6.06%
2015-06-08 0 0.330 0.325 0.330 0.280 0.350 18,190,000 5,939,100 0.3265 2.469 2.432 2.469 2.095 2.619 2,430,954 2.4431 -2.94%
2015-06-05 0 0.340 0.330 0.340 0.335 0.355 12,434,000 4,221,950 0.3395 2.544 2.469 2.544 2.507 2.656 1,661,709 2.5407 -4.23%
2015-06-04 0 0.355 0.355 0.360 0.330 0.375 28,920,000 10,053,710 0.3476 2.656 2.656 2.694 2.469 2.806 3,864,936 2.6013 -5.33%
2015-06-03 0 0.375 0.375 0.380 0.335 0.420 144,843,000 56,399,600 0.3894 2.806 2.806 2.843 2.507 3.143 19,357,156 2.9136 10.29%
2015-06-02 0 0.340 0.335 0.340 0.320 0.365 25,309,000 8,605,860 0.3400 2.544 2.507 2.544 2.394 2.731 3,382,354 2.5443 1.49%
2015-06-01 0 0.335 0.330 0.335 0.295 0.345 47,086,227 15,660,210 0.3326 2.507 2.469 2.507 2.207 2.582 6,292,713 2.4886 11.67%
2015-05-29 0 0.300 0.295 0.300 0.290 0.305 6,872,000 2,037,260 0.2965 2.245 2.207 2.245 2.170 2.282 918,390 2.2183 -1.64%
2015-05-28 0 0.305 0.300 0.305 0.300 0.325 15,735,000 4,880,885 0.3102 2.282 2.245 2.282 2.245 2.432 2,102,862 2.3211 0.00%
2015-05-27 0 0.305 0.300 0.310 0.290 0.320 12,892,000 3,891,990 0.3019 2.282 2.245 2.320 2.170 2.394 1,722,917 2.2590 -3.17%
2015-05-26 0 0.315 0.310 0.315 0.280 0.340 44,142,841 13,816,453 0.3130 2.357 2.320 2.357 2.095 2.544 5,899,352 2.3420 10.53%
2015-05-22 0 0.285 0.285 0.290 0.280 0.310 21,671,064 6,256,707 0.2887 2.133 2.133 2.170 2.095 2.320 2,896,172 2.1603 -5.00%
2015-05-21 0 0.300 0.295 0.300 0.280 0.335 69,309,145 20,635,482 0.2977 2.245 2.207 2.245 2.095 2.507 9,262,636 2.2278 -9.09%
2015-05-20 0 0.330 0.325 0.330 0.240 0.365 231,585,574 73,908,525 0.3191 2.469 2.432 2.469 1.796 2.731 30,949,636 2.3880 40.43%
2015-05-19 0 0.235 0.228 0.238 0.222 0.245 3,072,000 715,508 0.2329 1.758 1.706 1.781 1.661 1.833 410,549 1.7428 -1.67%
2015-05-18 0 0.239 0.235 0.239 0.220 0.239 3,736,000 843,918 0.2259 1.788 1.758 1.788 1.646 1.788 499,288 1.6902 7.66%
2015-05-15 0 0.222 0.220 0.225 0.215 0.234 1,606,000 355,826 0.2216 1.661 1.646 1.684 1.609 1.751 214,630 1.6579 -0.45%
2015-05-14 0 0.223 0.216 0.223 0.213 0.224 4,534,000 989,870 0.2183 1.669 1.616 1.669 1.594 1.676 605,934 1.6336 1.36%
2015-05-13 0 0.220 0.220 0.222 0.213 0.223 2,556,000 555,026 0.2171 1.646 1.646 1.661 1.594 1.669 341,590 1.6248 -0.90%
2015-05-12 0 0.222 0.219 0.222 0.215 0.233 2,718,000 609,076 0.2241 1.661 1.639 1.661 1.609 1.743 363,240 1.6768 -4.72%
2015-05-11 0 0.233 0.226 0.233 0.223 0.233 930,000 212,468 0.2285 1.743 1.691 1.743 1.669 1.743 124,287 1.7095 1.30%
2015-05-08 0 0.230 0.228 0.230 0.225 0.234 3,880,000 892,598 0.2301 1.721 1.706 1.721 1.684 1.751 518,532 1.7214 2.68%
2015-05-07 0 0.224 0.224 0.227 0.224 0.235 6,100,000 1,398,000 0.2292 1.676 1.676 1.699 1.676 1.758 815,218 1.7149 -6.28%
2015-05-06 0 0.239 0.233 0.239 0.234 0.245 3,186,000 757,254 0.2377 1.788 1.743 1.788 1.751 1.833 425,784 1.7785 -0.42%
2015-05-05 0 0.240 0.240 0.241 0.235 0.255 6,588,000 1,601,178 0.2430 1.796 1.796 1.803 1.758 1.908 880,436 1.8186 -5.88%
2015-05-04 0 0.255 0.250 0.255 0.234 0.260 15,753,000 3,958,254 0.2513 1.908 1.871 1.908 1.751 1.945 2,105,268 1.8802 4.51%
2015-04-30 0 0.244 0.238 0.243 0.238 0.255 17,524,150 4,337,608 0.2475 1.826 1.781 1.818 1.781 1.908 2,341,968 1.8521 -2.01%
2015-04-29 0 0.249 0.247 0.249 0.231 0.249 8,158,000 1,962,930 0.2406 1.863 1.848 1.863 1.728 1.863 1,090,254 1.8004 7.79%
2015-04-28 0 0.231 0.230 0.231 0.227 0.247 3,934,000 914,782 0.2325 1.728 1.721 1.728 1.699 1.848 525,749 1.7400 -4.94%
2015-04-27 0 0.243 0.239 0.243 0.235 0.250 15,847,000 3,845,811 0.2427 1.818 1.788 1.818 1.758 1.871 2,117,830 1.8159 8.00%
2015-04-24 0 0.225 0.225 0.229 0.215 0.237 4,536,212 1,012,355 0.2232 1.684 1.684 1.714 1.609 1.773 606,230 1.6699 -1.32%
2015-04-23 0 0.228 0.224 0.228 0.205 0.240 10,760,000 2,373,970 0.2206 1.706 1.676 1.706 1.534 1.796 1,437,991 1.6509 8.57%
2015-04-22 0 0.210 0.210 0.216 0.210 0.225 6,719,938 1,472,754 0.2192 1.571 1.571 1.616 1.571 1.684 898,068 1.6399 -0.94%
2015-04-21 0 0.212 0.210 0.212 0.197 0.219 5,659,292 1,167,277 0.2063 1.586 1.571 1.586 1.474 1.639 756,321 1.5434 9.84%
2015-04-20 0 0.193 0.190 0.193 0.188 0.198 2,078,000 400,546 0.1928 1.444 1.422 1.444 1.407 1.482 277,709 1.4423 -4.46%
2015-04-17 0 0.202 0.195 0.202 0.191 0.214 2,728,000 559,940 0.2053 1.511 1.459 1.511 1.429 1.601 364,576 1.5359 -3.81%
2015-04-16 0 0.210 0.205 0.210 0.198 0.214 2,974,000 609,804 0.2050 1.571 1.534 1.571 1.482 1.601 397,452 1.5343 5.00%
2015-04-15 0 0.200 0.200 0.204 0.190 0.209 7,190,000 1,414,130 0.1967 1.497 1.497 1.526 1.422 1.564 960,888 1.4717 4.71%
2015-04-14 0 0.191 0.190 0.198 0.190 0.217 13,002,265 2,615,115 0.2011 1.429 1.422 1.482 1.422 1.624 1,737,653 1.5050 -0.52%
2015-04-13 0 0.192 0.192 0.195 0.182 0.195 11,499,000 2,186,387 0.1901 1.437 1.437 1.459 1.362 1.459 1,536,753 1.4227 5.49%
2015-04-10 0 0.182 0.182 0.185 0.168 0.185 9,238,000 1,646,932 0.1783 1.362 1.362 1.384 1.257 1.384 1,234,588 1.3340 8.33%
2015-04-09 0 0.168 0.164 0.170 0.165 0.171 6,206,000 1,043,376 0.1681 1.257 1.227 1.272 1.235 1.280 829,384 1.2580 3.07%
2015-04-08 0 0.163 0.161 0.165 0.158 0.170 8,590,000 1,400,784 0.1631 1.220 1.205 1.235 1.182 1.272 1,147,988 1.2202 3.16%
2015-04-02 0 0.158 0.158 0.163 0.157 0.163 1,694,000 275,266 0.1625 1.182 1.182 1.220 1.175 1.220 226,390 1.2159 -4.24%
2015-04-01 0 0.165 0.157 0.165 0.155 0.166 516,000 83,310 0.1615 1.235 1.175 1.235 1.160 1.242 68,959 1.2081 3.13%
2015-03-31 0 0.160 0.159 0.160 0.160 0.160 310,000 49,600 0.1600 1.197 1.190 1.197 1.197 1.197 41,429 1.1972 -3.03%
2015-03-30 0 0.165 0.160 0.167 0.154 0.170 1,094,000 176,248 0.1611 1.235 1.197 1.250 1.152 1.272 146,205 1.2055 0.00%
2015-03-27 0 0.165 0.161 0.166 0.162 0.168 4,938,000 821,100 0.1663 1.235 1.205 1.242 1.212 1.257 659,926 1.2442 3.77%
2015-03-26 0 0.159 0.156 0.160 0.153 0.159 2,248,000 347,818 0.1547 1.190 1.167 1.197 1.145 1.190 300,428 1.1577 2.58%
2015-03-25 0 0.155 0.153 0.156 0.155 0.156 522,000 81,032 0.1552 1.160 1.145 1.167 1.160 1.167 69,761 1.1616 1.31%
2015-03-24 0 0.153 0.153 0.155 0.150 0.155 2,636,000 402,844 0.1528 1.145 1.145 1.160 1.122 1.160 352,281 1.1435 0.00%
2015-03-23 0 0.153 0.153 0.155 0.152 0.157 1,392,000 213,950 0.1537 1.145 1.145 1.160 1.137 1.175 186,030 1.1501 -2.55%
2015-03-20 0 0.157 0.152 0.158 0.151 0.157 924,000 141,460 0.1531 1.175 1.137 1.182 1.130 1.175 123,486 1.1456 0.00%
2015-03-19 0 0.157 0.153 0.159 0.154 0.160 1,458,000 229,266 0.1572 1.175 1.145 1.190 1.152 1.197 194,851 1.1766 -1.87%
2015-03-18 0 0.160 0.158 0.160 0.156 0.161 3,204,000 508,472 0.1587 1.197 1.182 1.197 1.167 1.205 428,190 1.1875 0.63%
2015-03-17 0 0.159 0.158 0.162 0.151 0.159 2,042,000 311,872 0.1527 1.190 1.182 1.212 1.130 1.190 272,898 1.1428 3.25%
2015-03-16 0 0.154 0.153 0.154 0.145 0.155 1,852,000 276,316 0.1492 1.152 1.145 1.152 1.085 1.160 247,506 1.1164 -0.65%
2015-03-13 0 0.155 0.155 0.158 0.155 0.165 1,384,000 217,852 0.1574 1.160 1.160 1.182 1.160 1.235 184,961 1.1778 -3.73%
2015-03-12 0 0.161 0.157 0.162 0.155 0.163 2,478,000 390,208 0.1575 1.205 1.175 1.212 1.160 1.220 331,166 1.1783 -1.23%
2015-03-11 0 0.163 0.163 0.164 0.153 0.180 19,488,000 3,248,982 0.1667 1.220 1.220 1.227 1.145 1.347 2,604,422 1.2475 10.88%
2015-03-10 0 0.147 0.146 0.147 0.146 0.149 2,406,000 354,190 0.1472 1.100 1.092 1.100 1.092 1.115 321,543 1.1015 0.68%
2015-03-09 0 0.146 0.146 0.150 0.144 0.148 2,096,000 306,434 0.1462 1.092 1.092 1.122 1.078 1.107 280,114 1.0940 -0.68%
2015-03-06 0 0.147 0.147 0.150 0.146 0.154 3,176,000 473,128 0.1490 1.100 1.100 1.122 1.092 1.152 424,448 1.1147 -3.29%
2015-03-05 0 0.152 0.148 0.150 0.149 0.156 2,980,000 453,080 0.1520 1.137 1.107 1.122 1.115 1.167 398,254 1.1377 -3.18%
2015-03-04 0 0.157 0.154 0.158 0.153 0.157 1,220,000 189,340 0.1552 1.175 1.152 1.182 1.145 1.175 163,044 1.1613 0.64%
2015-03-03 0 0.156 0.154 0.157 0.150 0.157 3,216,000 498,824 0.1551 1.167 1.152 1.175 1.122 1.175 429,794 1.1606 0.65%
2015-03-02 0 0.155 0.153 0.155 0.152 0.156 410,000 63,200 0.1541 1.160 1.145 1.160 1.137 1.167 54,793 1.1534 0.00%
2015-02-27 0 0.155 0.154 0.157 0.155 0.159 682,000 107,122 0.1571 1.160 1.152 1.175 1.160 1.190 91,144 1.1753 -1.27%
2015-02-26 0 0.157 0.156 0.158 0.155 0.157 1,000,000 155,900 0.1559 1.175 1.167 1.182 1.160 1.175 133,642 1.1665 0.64%
2015-02-25 0 0.156 0.156 0.158 0.155 0.160 1,152,000 181,106 0.1572 1.167 1.167 1.182 1.160 1.197 153,956 1.1763 -1.89%
2015-02-24 0 0.159 0.159 0.162 0.156 0.160 2,476,000 392,202 0.1584 1.190 1.190 1.212 1.167 1.197 330,898 1.1853 1.27%
2015-02-23 0 0.157 0.157 0.159 0.156 0.160 1,763,000 278,396 0.1579 1.175 1.175 1.190 1.167 1.197 235,611 1.1816 0.00%
2015-02-18 0 0.157 0.157 0.160 0.157 0.157 270,000 42,390 0.1570 1.175 1.175 1.197 1.175 1.175 36,083 1.1748 -1.87%
2015-02-17 0 0.160 0.157 0.162 0.157 0.161 1,274,000 201,686 0.1583 1.197 1.175 1.212 1.175 1.205 170,260 1.1846 1.91%
2015-02-16 0 0.157 0.157 0.160 0.154 0.159 740,000 116,198 0.1570 1.175 1.175 1.197 1.152 1.190 98,895 1.1750 -1.26%
2015-02-13 0 0.159 0.158 0.163 0.155 0.165 4,050,000 645,952 0.1595 1.190 1.182 1.220 1.160 1.235 541,251 1.1934 -0.63%
2015-02-12 0 0.160 0.157 0.160 0.160 0.164 1,144,000 185,608 0.1622 1.197 1.175 1.197 1.197 1.227 152,887 1.2140 -1.84%
2015-02-11 0 0.163 0.159 0.163 0.154 0.165 3,000,000 488,498 0.1628 1.220 1.190 1.220 1.152 1.235 400,927 1.2184 -0.61%
2015-02-10 0 0.164 0.160 0.165 0.159 0.164 596,000 95,414 0.1601 1.227 1.197 1.235 1.190 1.227 79,651 1.1979 -2.96%
2015-02-09 0 0.169 0.160 0.169 0.159 0.169 2,694,000 435,204 0.1615 1.265 1.197 1.265 1.190 1.265 360,032 1.2088 3.68%
2015-02-06 0 0.163 0.160 0.166 0.160 0.165 2,012,000 326,244 0.1621 1.220 1.197 1.242 1.197 1.235 268,888 1.2133 0.00%
2015-02-05 0 0.163 0.157 0.163 0.159 0.164 2,136,000 345,232 0.1616 1.220 1.175 1.220 1.190 1.227 285,460 1.2094 -0.61%
2015-02-04 0 0.164 0.159 0.165 0.158 0.168 4,030,000 653,632 0.1622 1.227 1.190 1.235 1.182 1.257 538,579 1.2136 -2.38%
2015-02-03 0 0.168 0.159 0.168 0.160 0.170 128,000 20,524 0.1603 1.257 1.190 1.257 1.197 1.272 17,106 1.1998 4.35%
2015-02-02 0 0.161 0.159 0.161 0.158 0.162 418,000 67,094 0.1605 1.205 1.190 1.205 1.182 1.212 55,862 1.2011 -2.42%
2015-01-30 0 0.165 0.160 0.165 0.162 0.167 550,000 90,608 0.1647 1.235 1.197 1.235 1.212 1.250 73,503 1.2327 -1.20%
2015-01-29 0 0.167 0.156 0.167 0.163 0.167 20,000 3,300 0.1650 1.250 1.167 1.250 1.220 1.250 2,673 1.2346 -0.60%
2015-01-28 0 0.168 0.161 0.169 0.159 0.168 448,000 72,360 0.1615 1.257 1.205 1.265 1.190 1.257 59,872 1.2086 1.20%
2015-01-27 0 0.166 0.161 0.166 0.162 0.168 148,000 24,164 0.1633 1.242 1.205 1.242 1.212 1.257 19,779 1.2217 -1.19%
2015-01-26 0 0.168 0.162 0.171 0.167 0.168 338,000 56,736 0.1679 1.257 1.212 1.280 1.250 1.257 45,171 1.2560 -0.59%
2015-01-23 0 0.169 0.163 0.170 0.164 0.169 120,000 19,840 0.1653 1.265 1.220 1.272 1.227 1.265 16,037 1.2371 -1.74%
2015-01-22 0 0.172 0.163 0.172 0.168 0.172 150,000 25,340 0.1689 1.287 1.220 1.287 1.257 1.287 20,046 1.2641 1.18%
2015-01-21 0 0.170 0.163 0.170 0.163 0.170 422,000 70,450 0.1669 1.272 1.220 1.272 1.220 1.272 56,397 1.2492 0.59%
2015-01-20 0 0.169 0.164 0.170 0.165 0.169 730,000 122,016 0.1671 1.265 1.227 1.272 1.235 1.265 97,559 1.2507 1.81%
2015-01-19 0 0.166 0.158 0.168 0.159 0.166 624,000 99,804 0.1599 1.242 1.182 1.257 1.190 1.242 83,393 1.1968 -2.92%
2015-01-16 0 0.171 0.162 0.175 - - 0 0 - 1.280 1.212 1.309 - - 0 - 0.00%
2015-01-15 0 0.171 0.161 0.171 0.159 0.173 224,000 38,104 0.1701 1.280 1.205 1.280 1.190 1.294 29,936 1.2729 0.59%
2015-01-14 0 0.170 0.164 0.170 0.170 0.170 250,000 42,500 0.1700 1.272 1.227 1.272 1.272 1.272 33,411 1.2721 -3.41%
2015-01-13 0 0.176 0.163 0.176 0.165 0.176 120,000 20,020 0.1668 1.317 1.220 1.317 1.235 1.317 16,037 1.2484 6.02%
2015-01-12 0 0.166 0.161 0.166 0.161 0.166 144,000 23,364 0.1623 1.242 1.205 1.242 1.205 1.242 19,244 1.2141 -2.35%
2015-01-09 0 0.170 0.162 0.172 0.169 0.170 1,412,000 239,918 0.1699 1.272 1.212 1.287 1.265 1.272 188,703 1.2714 0.59%
2015-01-08 0 0.169 0.162 0.173 0.168 0.169 182,000 30,676 0.1685 1.265 1.212 1.294 1.257 1.265 24,323 1.2612 0.00%
2015-01-07 0 0.169 0.165 0.170 0.169 0.169 114,000 19,266 0.1690 1.265 1.235 1.272 1.265 1.265 15,235 1.2646 0.00%
2015-01-06 0 0.169 0.163 0.169 0.159 0.170 454,000 74,722 0.1646 1.265 1.220 1.265 1.190 1.272 60,674 1.2315 0.00%
2015-01-05 0 0.169 0.160 0.169 0.157 0.170 490,000 78,046 0.1593 1.265 1.197 1.265 1.175 1.272 65,485 1.1918 -2.31%
2015-01-02 0 0.173 0.170 0.173 0.173 0.174 420,000 72,948 0.1737 1.294 1.272 1.294 1.294 1.302 56,130 1.2996 1.76%
2014-12-31 0 0.170 0.160 0.170 0.160 0.170 192,000 31,398 0.1635 1.272 1.197 1.272 1.197 1.272 25,659 1.2236 0.59%
2014-12-30 0 0.169 0.160 0.169 0.159 0.180 5,312,000 878,572 0.1654 1.265 1.197 1.265 1.190 1.347 709,908 1.2376 8.33%
2014-12-29 0 0.156 0.153 0.159 0.152 0.160 1,140,000 175,426 0.1539 1.167 1.145 1.190 1.137 1.197 152,352 1.1514 -3.70%
2014-12-24 0 0.162 0.154 0.162 0.153 0.163 520,000 80,164 0.1542 1.212 1.152 1.212 1.145 1.220 69,494 1.1535 0.00%
2014-12-23 0 0.162 0.162 0.164 0.152 0.169 2,601,000 416,470 0.1601 1.212 1.212 1.227 1.137 1.265 347,604 1.1981 -6.36%
2014-12-22 0 0.173 0.166 0.175 0.166 0.173 150,000 25,130 0.1675 1.294 1.242 1.309 1.242 1.294 20,046 1.2536 6.13%
2014-12-19 0 0.163 0.160 0.164 0.161 0.168 4,324,000 708,778 0.1639 1.220 1.197 1.227 1.205 1.257 577,869 1.2265 -1.21%
2014-12-18 0 0.165 0.165 0.166 0.163 0.169 2,948,000 488,352 0.1657 1.235 1.235 1.242 1.220 1.265 393,978 1.2395 -1.79%
2014-12-17 0 0.168 0.163 0.168 0.165 0.173 2,331,209 390,883 0.1677 1.257 1.220 1.257 1.235 1.294 311,548 1.2546 -1.75%
2014-12-16 0 0.171 0.168 0.172 0.168 0.172 492,000 83,538 0.1698 1.280 1.257 1.287 1.257 1.287 65,752 1.2705 -2.84%
2014-12-15 0 0.176 0.168 0.176 0.167 0.176 280,000 47,418 0.1694 1.317 1.257 1.317 1.250 1.317 37,420 1.2672 -1.12%
2014-12-12 0 0.178 0.165 0.179 0.172 0.178 620,000 106,760 0.1722 1.332 1.235 1.339 1.287 1.332 82,858 1.2885 2.30%
2014-12-11 0 0.174 0.162 0.175 0.154 0.174 200,000 31,514 0.1576 1.302 1.212 1.309 1.152 1.302 26,728 1.1790 4.82%
2014-12-10 0 0.166 0.165 0.173 0.166 0.175 784,000 134,756 0.1719 1.242 1.235 1.294 1.242 1.309 104,776 1.2861 -4.05%
2014-12-09 0 0.173 0.163 0.174 0.163 0.173 390,000 64,110 0.1644 1.294 1.220 1.302 1.220 1.294 52,121 1.2300 -0.57%
2014-12-08 0 0.174 0.168 0.174 0.168 0.175 2,446,000 421,952 0.1725 1.302 1.257 1.302 1.257 1.309 326,889 1.2908 -2.25%
2014-12-05 0 0.178 0.177 0.178 0.172 0.187 4,295,000 762,198 0.1775 1.332 1.324 1.332 1.287 1.399 573,994 1.3279 -0.56%
2014-12-04 0 0.179 0.178 0.182 0.175 0.184 3,512,000 627,726 0.1787 1.339 1.332 1.362 1.309 1.377 469,352 1.3374 -4.28%
2014-12-03 0 0.187 0.180 0.186 0.181 0.190 4,134,000 765,462 0.1852 1.399 1.347 1.392 1.354 1.422 552,477 1.3855 -1.06%
2014-12-02 0 0.189 0.187 0.189 0.180 0.200 5,260,000 971,410 0.1847 1.414 1.399 1.414 1.347 1.497 702,959 1.3819 -2.07%
2014-12-01 0 0.193 0.186 0.193 0.185 0.195 2,310,000 438,018 0.1896 1.444 1.392 1.444 1.384 1.459 308,714 1.4188 -2.53%
2014-11-28 0 0.198 0.197 0.199 0.193 0.205 2,490,000 486,912 0.1955 1.482 1.474 1.489 1.444 1.534 332,769 1.4632 -0.50%
2014-11-27 0 0.199 0.199 0.202 0.192 0.225 28,869,646 5,946,493 0.2060 1.489 1.489 1.511 1.437 1.684 3,858,207 1.5413 4.19%
2014-11-26 0 0.191 0.190 0.194 0.180 0.195 1,630,000 305,490 0.1874 1.429 1.422 1.452 1.347 1.459 217,837 1.4024 3.24%
2014-11-25 0 0.185 0.184 0.185 - - 0 0 - 1.384 1.377 1.384 - - 0 - -0.54%
2014-11-24 0 0.186 0.186 0.187 0.183 0.190 1,606,000 299,664 0.1866 1.392 1.392 1.399 1.369 1.422 214,630 1.3962 -1.06%
2014-11-21 0 0.188 0.185 0.188 0.172 0.193 5,400,000 990,498 0.1834 1.407 1.384 1.407 1.287 1.444 721,669 1.3725 6.21%
2014-11-20 0 0.177 0.176 0.177 0.174 0.183 1,136,000 202,410 0.1782 1.324 1.317 1.324 1.302 1.369 151,818 1.3332 -2.21%
2014-11-19 0 0.181 0.180 0.181 0.172 0.193 7,942,000 1,420,974 0.1789 1.354 1.347 1.354 1.287 1.444 1,061,387 1.3388 -4.74%
2014-11-18 0 0.190 0.189 0.192 0.158 0.194 18,210,000 3,308,310 0.1817 1.422 1.414 1.437 1.182 1.452 2,433,627 1.3594 12.43%
2014-11-17 0 0.169 0.168 0.169 0.168 0.173 2,442,000 414,872 0.1699 1.265 1.257 1.265 1.257 1.294 326,355 1.2712 -2.87%
2014-11-14 0 0.174 0.174 0.176 0.163 0.203 55,900,027 10,350,372 0.1852 1.302 1.302 1.317 1.220 1.519 7,470,610 1.3855 6.75%
2014-11-13 0 0.163 0.161 0.163 0.151 0.164 7,900,000 1,252,196 0.1585 1.220 1.205 1.220 1.130 1.227 1,055,774 1.1860 4.49%
2014-11-12 0 0.156 0.148 0.156 0.146 0.156 7,176,000 1,092,030 0.1522 1.167 1.107 1.167 1.092 1.167 959,017 1.1387 6.85%
2014-11-11 0 0.146 0.145 0.146 0.144 0.154 3,572,000 527,416 0.1477 1.092 1.085 1.092 1.078 1.152 477,370 1.1048 -3.95%
2014-11-10 0 0.152 0.151 0.154 0.147 0.156 8,424,000 1,269,102 0.1507 1.137 1.130 1.152 1.100 1.167 1,125,803 1.1273 4.83%
2014-11-07 0 0.145 0.145 0.148 0.145 0.148 1,250,000 183,920 0.1471 1.085 1.085 1.107 1.085 1.107 167,053 1.1010 -2.03%
2014-11-06 0 0.148 0.144 0.148 0.140 0.148 2,688,000 390,656 0.1453 1.107 1.078 1.107 1.048 1.107 359,231 1.0875 2.07%
2014-11-05 0 0.145 0.143 0.145 0.131 0.155 9,850,000 1,457,498 0.1480 1.085 1.070 1.085 0.980 1.160 1,316,377 1.1072 9.02%
2014-11-04 0 0.133 0.133 0.135 0.130 0.148 2,310,000 310,366 0.1344 0.995 0.995 1.010 0.973 1.107 308,714 1.0054 -2.21%
2014-11-03 0 0.136 0.131 0.136 0.136 0.136 200,000 27,200 0.1360 1.018 0.980 1.018 1.018 1.018 26,728 1.0176 -0.73%
2014-10-31 0 0.137 0.132 0.137 0.132 0.137 778,000 103,206 0.1327 1.025 0.988 1.025 0.988 1.025 103,974 0.9926 1.48%
2014-10-30 0 0.135 0.128 0.135 0.131 0.135 30,000 3,970 0.1323 1.010 0.958 1.010 0.980 1.010 4,009 0.9902 2.27%
2014-10-29 0 0.132 0.128 0.132 0.127 0.133 1,710,000 220,280 0.1288 0.988 0.958 0.988 0.950 0.995 228,528 0.9639 2.33%
2014-10-28 0 0.129 0.132 0.135 0.129 0.132 1,926,000 252,466 0.1311 0.965 0.988 1.010 0.965 0.988 257,395 0.9808 1.57%
2014-10-27 0 0.127 0.127 0.133 0.127 0.134 2,050,000 265,068 0.1293 0.950 0.950 0.995 0.950 1.003 273,967 0.9675 -5.22%
2014-10-24 0 0.134 0.134 0.137 0.132 0.134 680,000 90,294 0.1328 1.003 1.003 1.025 0.988 1.003 90,877 0.9936 -0.74%
2014-10-23 0 0.135 0.135 0.136 0.135 0.138 1,238,000 169,534 0.1369 1.010 1.010 1.018 1.010 1.033 165,449 1.0247 -1.46%
2014-10-22 0 0.137 0.135 0.137 0.133 0.140 530,000 71,930 0.1357 1.025 1.010 1.025 0.995 1.048 70,830 1.0155 0.00%
2014-10-21 0 0.137 0.133 0.137 0.132 0.138 1,849,000 248,597 0.1344 1.025 0.995 1.025 0.988 1.033 247,105 1.0060 -0.72%
2014-10-20 0 0.138 0.135 0.139 0.138 0.140 348,000 48,324 0.1389 1.033 1.010 1.040 1.033 1.048 46,508 1.0391 1.47%
2014-10-17 0 0.136 0.134 0.136 0.134 0.158 1,422,000 195,932 0.1378 1.018 1.003 1.018 1.003 1.182 190,039 1.0310 3.03%
2014-10-16 0 0.132 0.132 0.135 0.132 0.139 1,704,000 226,654 0.1330 0.988 0.988 1.010 0.988 1.040 227,727 0.9953 -2.22%
2014-10-15 0 0.135 0.130 0.135 0.124 0.135 670,000 85,110 0.1270 1.010 0.973 1.010 0.928 1.010 89,540 0.9505 0.75%
2014-10-14 0 0.134 0.132 0.135 0.134 0.134 394,000 52,796 0.1340 1.003 0.988 1.010 1.003 1.003 52,655 1.0027 1.52%
2014-10-13 0 0.132 0.131 0.136 0.131 0.138 9,196,000 1,236,544 0.1345 0.988 0.980 1.018 0.980 1.033 1,228,975 1.0062 -5.04%
2014-10-10 0 0.139 0.139 0.141 0.139 0.147 7,788,000 1,101,476 0.1414 1.040 1.040 1.055 1.040 1.100 1,040,806 1.0583 -5.44%
2014-10-09 0 0.147 0.143 0.151 0.143 0.147 402,000 57,906 0.1440 1.100 1.070 1.130 1.070 1.100 53,724 1.0778 3.52%
2014-10-08 0 0.142 0.142 0.147 0.134 0.147 5,940,000 840,498 0.1415 1.063 1.063 1.100 1.003 1.100 793,835 1.0588 -3.40%
2014-10-07 0 0.147 0.144 0.147 0.143 0.150 1,428,000 211,096 0.1478 1.100 1.078 1.100 1.070 1.122 190,841 1.1061 -0.68%
2014-10-06 0 0.148 0.146 0.148 0.141 0.154 5,108,000 751,116 0.1470 1.107 1.092 1.107 1.055 1.152 682,645 1.1003 2.07%
2014-10-03 0 0.145 0.144 0.145 0.140 0.147 5,008,000 717,386 0.1432 1.085 1.078 1.085 1.048 1.100 669,281 1.0719 -3.33%
2014-09-30 0 0.150 0.146 0.150 0.146 0.151 754,000 112,562 0.1493 1.122 1.092 1.122 1.092 1.130 100,766 1.1171 -3.23%
2014-09-29 0 0.155 0.150 0.155 0.150 0.165 5,126,000 785,496 0.1532 1.160 1.122 1.160 1.122 1.235 685,051 1.1466 -6.06%
2014-09-26 0 0.165 0.161 0.165 0.160 0.170 2,546,000 415,326 0.1631 1.235 1.205 1.235 1.197 1.272 340,253 1.2206 0.00%
2014-09-25 0 0.165 0.164 0.168 0.165 0.173 3,756,000 638,566 0.1700 1.235 1.227 1.257 1.235 1.294 501,961 1.2721 -3.51%
2014-09-24 0 0.171 0.168 0.171 0.158 0.173 8,134,000 1,358,246 0.1670 1.280 1.257 1.280 1.182 1.294 1,087,047 1.2495 1.79%
2014-09-23 0 0.168 0.165 0.169 0.165 0.170 3,552,000 596,234 0.1679 1.257 1.235 1.265 1.235 1.272 474,698 1.2560 -1.75%
2014-09-22 0 0.171 0.168 0.171 0.166 0.173 516,000 86,958 0.1685 1.280 1.257 1.280 1.242 1.294 68,959 1.2610 -1.16%
2014-09-19 0 0.173 0.168 0.174 0.168 0.175 4,234,000 727,152 0.1717 1.294 1.257 1.302 1.257 1.309 565,842 1.2851 -1.70%
2014-09-18 0 0.176 0.174 0.176 0.170 0.181 5,426,000 940,722 0.1734 1.317 1.302 1.317 1.272 1.354 725,143 1.2973 0.57%
2014-09-17 0 0.175 0.175 0.176 0.163 0.195 23,620,000 4,269,274 0.1807 1.309 1.309 1.317 1.220 1.459 3,156,632 1.3525 6.06%
2014-09-16 0 0.165 0.158 0.168 0.158 0.165 170,000 27,450 0.1615 1.235 1.182 1.257 1.182 1.235 22,719 1.2082 2.48%
2014-09-15 0 0.161 0.161 0.164 0.160 0.167 3,116,000 506,840 0.1627 1.205 1.205 1.227 1.197 1.250 416,430 1.2171 -1.23%
2014-09-12 0 0.163 0.162 0.166 0.161 0.176 7,866,000 1,300,822 0.1654 1.220 1.212 1.242 1.205 1.317 1,051,231 1.2374 -7.39%
2014-09-11 0 0.176 0.175 0.176 0.150 0.188 47,459,168 8,212,278 0.1730 1.317 1.309 1.317 1.122 1.407 6,342,554 1.2948 15.79%
2014-09-10 0 0.152 0.152 0.155 0.148 0.157 3,220,000 487,654 0.1514 1.137 1.137 1.160 1.107 1.175 430,328 1.1332 2.70%
2014-09-08 0 0.148 0.143 0.152 0.142 0.148 1,076,000 153,968 0.1431 1.107 1.070 1.137 1.063 1.107 143,799 1.0707 1.37%
2014-09-05 0 0.146 0.146 0.148 0.142 0.146 580,000 83,898 0.1447 1.092 1.092 1.107 1.063 1.092 77,513 1.0824 -1.35%
2014-09-04 0 0.148 0.145 0.148 0.149 0.150 76,000 11,328 0.1491 1.107 1.085 1.107 1.115 1.122 10,157 1.1153 -0.67%
2014-09-03 0 0.149 0.145 0.150 0.144 0.152 630,000 92,758 0.1472 1.115 1.085 1.122 1.078 1.137 84,195 1.1017 1.36%
2014-09-02 0 0.147 0.143 0.147 0.141 0.152 902,000 128,982 0.1430 1.100 1.070 1.100 1.055 1.137 120,545 1.0700 -3.92%
2014-09-01 0 0.153 0.143 0.153 0.153 0.153 240,000 36,720 0.1530 1.145 1.070 1.145 1.145 1.145 32,074 1.1448 0.00%
2014-08-29 0 0.153 0.150 0.153 0.152 0.155 200,000 30,734 0.1537 1.145 1.122 1.145 1.137 1.160 26,728 1.1499 3.38%
2014-08-28 0 0.148 0.148 0.153 0.148 0.152 2,158,000 324,148 0.1502 1.107 1.107 1.145 1.107 1.137 288,400 1.1240 -4.52%
2014-08-27 0 0.155 0.146 0.155 0.150 0.155 366,000 55,502 0.1516 1.160 1.092 1.160 1.122 1.160 48,913 1.1347 -1.27%
2014-08-26 0 0.157 0.152 0.157 0.150 0.158 2,264,000 347,892 0.1537 1.175 1.137 1.175 1.122 1.182 302,566 1.1498 4.67%
2014-08-25 0 0.150 0.148 0.153 0.145 0.157 1,832,000 275,174 0.1502 1.122 1.107 1.145 1.085 1.175 244,833 1.1239 -2.60%
2014-08-22 0 0.154 0.151 0.159 0.154 0.162 3,072,000 484,632 0.1578 1.152 1.130 1.190 1.152 1.212 410,549 1.1804 -1.91%
2014-08-21 0 0.157 0.151 0.158 0.151 0.157 868,000 132,180 0.1523 1.175 1.130 1.182 1.130 1.175 116,002 1.1395 -0.63%
2014-08-20 0 0.158 0.154 0.160 0.158 0.158 814,000 128,612 0.1580 1.182 1.152 1.197 1.182 1.182 108,785 1.1823 0.00%
2014-08-19 0 0.158 0.154 0.158 0.154 0.158 406,000 63,898 0.1574 1.182 1.152 1.182 1.152 1.182 54,259 1.1777 1.94%
2014-08-18 0 0.155 0.155 0.159 0.155 0.163 932,000 147,238 0.1580 1.160 1.160 1.190 1.160 1.220 124,555 1.1821 -1.90%
2014-08-15 0 0.158 0.158 0.160 0.155 0.164 1,602,000 251,990 0.1573 1.182 1.182 1.197 1.160 1.227 214,095 1.1770 -1.25%
2014-08-14 0 0.160 0.157 0.160 0.156 0.160 3,266,000 516,760 0.1582 1.197 1.175 1.197 1.167 1.197 436,476 1.1839 5.96%
2014-08-13 0 0.151 0.148 0.151 0.146 0.154 2,166,000 323,886 0.1495 1.130 1.107 1.130 1.092 1.152 289,469 1.1189 2.03%
2014-08-12 0 0.148 0.148 0.154 0.148 0.155 3,294,000 499,816 0.1517 1.107 1.107 1.152 1.107 1.160 440,218 1.1354 -1.33%
2014-08-11 0 0.150 0.146 0.150 0.146 0.152 1,494,000 222,186 0.1487 1.122 1.092 1.122 1.092 1.137 199,662 1.1128 -1.96%
2014-08-08 0 0.153 0.151 0.153 0.151 0.156 1,156,000 175,914 0.1522 1.145 1.130 1.145 1.130 1.167 154,491 1.1387 -0.65%
2014-08-07 0 0.154 0.153 0.155 0.150 0.160 2,146,000 334,220 0.1557 1.152 1.145 1.160 1.122 1.197 286,796 1.1654 -2.53%
2014-08-06 0 0.158 0.154 0.158 0.154 0.165 5,886,000 930,678 0.1581 1.182 1.152 1.182 1.152 1.235 786,619 1.1831 -4.24%
2014-08-05 0 0.165 0.165 0.167 0.159 0.165 1,528,000 248,720 0.1628 1.235 1.235 1.250 1.190 1.235 204,205 1.2180 1.23%
2014-08-04 0 0.163 0.162 0.164 0.163 0.180 17,036,000 2,872,028 0.1686 1.220 1.212 1.227 1.220 1.347 2,276,731 1.2615 0.00%
2014-08-01 0 0.163 0.156 0.163 0.155 0.163 580,000 91,650 0.1580 1.220 1.167 1.220 1.160 1.220 77,513 1.1824 -1.21%
2014-07-31 0 0.165 0.161 0.165 0.158 0.165 2,146,000 343,552 0.1601 1.235 1.205 1.235 1.182 1.235 286,796 1.1979 1.23%
2014-07-30 0 0.163 0.163 0.165 0.158 0.175 8,330,000 1,368,646 0.1643 1.220 1.220 1.235 1.182 1.309 1,113,241 1.2294 -3.55%
2014-07-29 0 0.169 0.167 0.169 0.157 0.170 5,380,000 880,702 0.1637 1.265 1.250 1.265 1.175 1.272 718,996 1.2249 4.32%
2014-07-28 0 0.162 0.160 0.162 0.155 0.163 6,376,000 1,023,860 0.1606 1.212 1.197 1.212 1.160 1.220 852,104 1.2016 0.00%
2014-07-25 0 0.162 0.161 0.162 0.153 0.165 9,039,000 1,434,653 0.1587 1.212 1.205 1.212 1.145 1.235 1,207,993 1.1876 1.89%
2014-07-24 0 0.159 0.155 0.160 0.150 0.172 8,596,000 1,370,846 0.1595 1.190 1.160 1.197 1.122 1.287 1,148,789 1.1933 -1.24%
2014-07-23 0 0.161 0.156 0.161 0.155 0.173 21,984,000 3,595,166 0.1635 1.205 1.167 1.205 1.160 1.294 2,937,993 1.2237 -4.17%
2014-07-22 0 0.168 0.169 0.170 0.132 0.188 105,830,907 18,333,803 0.1732 1.257 1.265 1.272 0.988 1.407 14,143,489 1.2963 26.32%
2014-07-21 0 0.133 0.125 0.133 0.130 0.133 342,000 44,526 0.1302 0.995 0.935 0.995 0.973 0.995 45,706 0.9742 4.72%
2014-07-18 0 0.127 0.123 0.128 0.122 0.129 834,000 103,330 0.1239 0.950 0.920 0.958 0.913 0.965 111,458 0.9271 -2.31%
2014-07-17 0 0.130 0.125 0.130 - - 0 0 - 0.973 0.935 0.973 - - 0 - 0.00%
2014-07-16 0 0.130 0.125 0.130 0.130 0.130 2,000 260 0.1300 0.973 0.935 0.973 0.973 0.973 267 0.9727 0.00%
2014-07-15 0 0.130 0.127 0.130 0.122 0.130 1,840,000 234,240 0.1273 0.973 0.950 0.973 0.913 0.973 245,902 0.9526 -1.52%
2014-07-14 0 0.132 0.131 0.134 0.128 0.132 440,000 56,520 0.1285 0.988 0.980 1.003 0.958 0.988 58,803 0.9612 -1.49%
2014-07-11 0 0.134 0.131 0.134 0.130 0.135 2,370,000 310,242 0.1309 1.003 0.980 1.003 0.973 1.010 316,732 0.9795 6.35%
2014-07-10 0 0.126 0.126 0.135 0.126 0.135 590,000 74,692 0.1266 0.943 0.943 1.010 0.943 1.010 78,849 0.9473 -5.97%
2014-07-09 0 0.134 0.134 0.135 0.123 0.135 1,542,000 195,968 0.1271 1.003 1.003 1.010 0.920 1.010 206,076 0.9509 2.29%
2014-07-08 0 0.131 0.131 0.133 0.130 0.134 3,698,000 484,016 0.1309 0.980 0.980 0.995 0.973 1.003 494,209 0.9794 -1.50%
2014-07-07 0 0.133 0.125 0.135 0.120 0.133 2,898,000 360,934 0.1245 0.995 0.935 1.010 0.898 0.995 387,295 0.9319 9.92%
2014-07-04 0 0.121 0.117 0.121 0.122 0.122 600,000 73,200 0.1220 0.905 0.875 0.905 0.913 0.913 80,185 0.9129 -0.82%
2014-07-03 0 0.122 0.116 0.122 0.112 0.122 234,000 28,300 0.1209 0.913 0.868 0.913 0.838 0.913 31,272 0.9050 2.52%
2014-07-02 0 0.119 0.115 0.120 - - 0 0 - 0.890 0.861 0.898 - - 0 - 0.00%
2014-06-30 0 0.119 0.119 0.125 0.118 0.119 480,000 56,848 0.1184 0.890 0.890 0.935 0.883 0.890 64,148 0.8862 0.85%
2014-06-27 0 0.118 0.118 0.124 0.118 0.129 720,000 86,540 0.1202 0.883 0.883 0.928 0.883 0.965 96,222 0.8994 -4.84%
2014-06-26 0 0.124 0.123 0.125 0.118 0.126 1,176,000 145,818 0.1240 0.928 0.920 0.935 0.883 0.943 157,163 0.9278 1.64%
2014-06-25 0 0.122 0.116 0.122 0.115 0.123 54,000 6,410 0.1187 0.913 0.868 0.913 0.861 0.920 7,217 0.8882 8.93%
2014-06-24 0 0.112 0.112 0.119 0.111 0.113 34,000 3,794 0.1116 0.838 0.838 0.890 0.831 0.846 4,544 0.8350 -2.61%
2014-06-23 0 0.115 0.115 0.118 0.115 0.121 1,210,000 142,010 0.1174 0.861 0.861 0.883 0.861 0.905 161,707 0.8782 -4.96%
2014-06-20 0 0.121 0.121 0.125 0.121 0.121 40,000 4,840 0.1210 0.905 0.905 0.935 0.905 0.905 5,346 0.9054 0.00%
2014-06-19 0 0.121 0.115 0.122 0.114 0.124 1,941,000 233,258 0.1202 0.905 0.861 0.913 0.853 0.928 259,400 0.8992 5.22%
2014-06-18 0 0.115 0.115 0.119 0.114 0.121 1,590,000 183,856 0.1156 0.861 0.861 0.890 0.853 0.905 212,491 0.8652 -4.96%
2014-06-17 0 0.121 0.120 0.122 0.110 0.121 3,660,000 429,330 0.1173 0.905 0.898 0.913 0.823 0.905 489,131 0.8777 15.24%
2014-06-16 0 0.105 0.105 0.110 0.105 0.105 40,000 4,200 0.1050 0.786 0.786 0.823 0.786 0.786 5,346 0.7857 -4.55%
2014-06-13 0 0.110 0.110 0.115 0.109 0.117 1,860,000 210,382 0.1131 0.823 0.823 0.861 0.816 0.875 248,575 0.8464 0.00%
2014-06-12 0 0.110 0.109 0.110 0.105 0.111 1,736,000 189,398 0.1091 0.823 0.816 0.823 0.786 0.831 232,003 0.8164 4.76%
2014-06-11 0 0.105 0.105 0.108 0.100 0.110 420,000 43,300 0.1031 0.786 0.786 0.808 0.748 0.823 56,130 0.7714 3.96%
2014-06-10 0 0.101 0.101 0.104 0.099 0.103 3,454,000 352,046 0.1019 0.756 0.756 0.778 0.741 0.771 461,601 0.7627 -1.94%
2014-06-09 0 0.103 0.095 0.110 - - 0 0 - 0.771 0.711 0.823 - - 0 - 0.00%
2014-06-06 0 0.103 0.103 0.110 0.103 0.103 160,000 16,480 0.1030 0.771 0.771 0.823 0.771 0.771 21,383 0.7707 -2.83%
2014-06-05 0 0.106 0.106 0.128 0.103 0.106 1,038,000 107,964 0.1040 0.793 0.793 0.958 0.771 0.793 138,721 0.7783 -1.85%
2014-06-04 0 0.108 0.107 0.108 0.106 0.115 1,172,000 125,088 0.1067 0.808 0.801 0.808 0.793 0.861 156,629 0.7986 -4.42%
2014-06-03 0 0.113 0.107 0.113 0.113 0.119 32,000 3,676 0.1149 0.846 0.801 0.846 0.846 0.890 4,277 0.8596 2.73%
2014-05-30 0 0.110 0.103 0.112 - - 0 0 - 0.823 0.771 0.838 - - 0 - 0.00%
2014-05-29 0 0.110 0.110 0.111 0.109 0.110 392,000 42,818 0.1092 0.823 0.823 0.831 0.816 0.823 52,388 0.8173 0.00%
2014-05-28 0 0.110 0.106 0.110 0.106 0.110 420,000 46,120 0.1098 0.823 0.793 0.823 0.793 0.823 56,130 0.8217 1.85%
2014-05-27 0 0.108 0.107 0.109 0.108 0.113 1,228,000 136,912 0.1115 0.808 0.801 0.816 0.808 0.846 164,113 0.8343 -1.82%
2014-05-26 0 0.110 0.110 0.113 0.107 0.110 340,000 37,340 0.1098 0.823 0.823 0.846 0.801 0.823 45,438 0.8218 0.00%
2014-05-23 0 0.110 0.108 0.110 0.107 0.110 2,720,525 295,294 0.1085 0.823 0.808 0.823 0.801 0.823 363,577 0.8122 4.76%
2014-05-22 0 0.105 0.105 0.109 0.105 0.108 1,436,000 151,406 0.1054 0.786 0.786 0.816 0.786 0.808 191,910 0.7889 -0.94%
2014-05-21 0 0.106 0.105 0.108 0.106 0.106 184,000 19,504 0.1060 0.793 0.786 0.808 0.793 0.793 24,590 0.7932 1.92%
2014-05-20 0 0.104 0.103 0.106 0.102 0.104 1,928,000 199,092 0.1033 0.778 0.771 0.793 0.763 0.778 257,662 0.7727 -1.89%
2014-05-19 0 0.106 0.106 0.109 0.104 0.104 200,000 20,800 0.1040 0.793 0.793 0.816 0.778 0.778 26,728 0.7782 -3.64%
2014-05-16 0 0.110 0.105 0.110 0.110 0.113 196,000 21,950 0.1120 0.823 0.786 0.823 0.823 0.846 26,194 0.8380 0.92%
2014-05-15 0 0.109 0.106 0.111 0.109 0.118 1,166,000 129,148 0.1108 0.816 0.793 0.831 0.816 0.883 155,827 0.8288 0.93%
2014-05-14 0 0.108 0.108 0.110 0.107 0.111 2,254,000 246,840 0.1095 0.808 0.808 0.823 0.801 0.831 301,230 0.8194 0.93%
2014-05-13 0 0.107 0.108 0.113 0.107 0.110 978,000 106,660 0.1091 0.801 0.808 0.846 0.801 0.823 130,702 0.8161 -1.83%
2014-05-12 0 0.109 0.109 0.110 0.108 0.110 724,000 79,192 0.1094 0.816 0.816 0.823 0.808 0.823 96,757 0.8185 0.93%
2014-05-09 0 0.108 0.108 0.109 0.105 0.110 1,692,000 182,948 0.1081 0.808 0.808 0.816 0.786 0.823 226,123 0.8091 -1.82%
2014-05-08 0 0.110 0.110 0.115 0.110 0.111 470,000 51,800 0.1102 0.823 0.823 0.861 0.823 0.831 62,812 0.8247 1.85%
2014-05-07 0 0.108 0.106 0.110 0.108 0.111 776,000 85,222 0.1098 0.808 0.793 0.823 0.808 0.831 103,706 0.8218 -1.82%
2014-05-05 0 0.110 0.110 0.116 0.108 0.111 5,750,000 627,796 0.1092 0.823 0.823 0.868 0.808 0.831 768,443 0.8170 0.00%
2014-05-02 0 0.110 0.105 0.116 0.110 0.110 500,000 55,000 0.1100 0.823 0.786 0.868 0.823 0.823 66,821 0.8231 0.00%
2014-04-30 0 0.110 0.110 0.115 0.110 0.110 40,000 4,400 0.1100 0.823 0.823 0.861 0.823 0.823 5,346 0.8231 -4.35%
2014-04-29 0 0.115 0.110 0.115 0.110 0.119 58,000 6,452 0.1112 0.861 0.823 0.861 0.823 0.890 7,751 0.8324 4.55%
2014-04-28 0 0.110 0.110 0.115 0.110 0.111 300,000 33,080 0.1103 0.823 0.823 0.861 0.823 0.831 40,093 0.8251 -3.51%
2014-04-25 0 0.114 0.111 0.114 0.112 0.115 180,000 20,378 0.1132 0.853 0.831 0.853 0.838 0.861 24,056 0.8471 0.88%
2014-04-24 0 0.113 0.110 0.117 - - 0 0 - 0.846 0.823 0.875 - - 0 - 0.00%
2014-04-23 0 0.113 0.113 0.119 0.110 0.113 170,000 19,050 0.1121 0.846 0.846 0.890 0.823 0.846 22,719 0.8385 0.00%
2014-04-22 0 0.113 0.113 0.117 0.112 0.112 300,000 33,600 0.1120 0.846 0.846 0.875 0.838 0.838 40,093 0.8381 -2.59%
2014-04-17 0 0.116 0.111 0.116 0.111 0.117 864,000 97,452 0.1128 0.868 0.831 0.868 0.831 0.875 115,467 0.8440 0.87%
2014-04-16 0 0.115 0.115 0.117 0.113 0.120 1,424,000 166,382 0.1168 0.861 0.861 0.875 0.846 0.898 190,307 0.8743 0.88%
2014-04-15 0 0.114 0.114 0.118 0.114 0.115 650,000 74,200 0.1142 0.853 0.853 0.883 0.853 0.861 86,868 0.8542 0.00%
2014-04-14 0 0.114 0.114 0.117 0.111 0.115 694,000 78,690 0.1134 0.853 0.853 0.875 0.831 0.861 92,748 0.8484 3.64%
2014-04-11 0 0.110 0.110 0.113 0.110 0.115 1,098,000 121,324 0.1105 0.823 0.823 0.846 0.823 0.861 146,739 0.8268 0.92%
2014-04-10 0 0.109 0.109 0.110 0.106 0.110 2,648,000 285,944 0.1080 0.816 0.816 0.823 0.793 0.823 353,885 0.8080 0.00%
2014-04-09 0 0.109 0.108 0.110 0.105 0.110 2,940,000 316,624 0.1077 0.816 0.808 0.823 0.786 0.823 392,908 0.8058 -3.54%
2014-04-08 0 0.113 0.113 0.115 0.108 0.115 5,021,497 556,350 0.1108 0.846 0.846 0.861 0.808 0.861 671,085 0.8290 -1.74%
2014-04-07 0 0.115 0.114 0.124 0.115 0.115 40,000 4,600 0.1150 0.861 0.853 0.928 0.861 0.861 5,346 0.8605 -4.17%
2014-04-04 0 0.120 0.114 0.121 0.120 0.120 20,000 2,400 0.1200 0.898 0.853 0.905 0.898 0.898 2,673 0.8979 -1.64%
2014-04-03 0 0.122 0.115 0.125 - - 0 0 - 0.913 0.861 0.935 - - 0 - 0.00%
2014-04-02 0 0.122 0.122 0.124 0.120 0.125 1,154,000 139,960 0.1213 0.913 0.913 0.928 0.898 0.935 154,223 0.9075 2.52%
2014-04-01 0 0.119 0.118 0.122 0.117 0.126 484,000 59,504 0.1229 0.890 0.883 0.913 0.875 0.943 64,683 0.9199 0.85%
2014-03-31 0 0.118 0.118 0.120 0.115 0.124 945,298 112,093 0.1186 0.883 0.883 0.898 0.861 0.928 126,332 0.8873 -2.48%
2014-03-28 0 0.121 0.121 0.124 0.120 0.126 670,000 82,024 0.1224 0.905 0.905 0.928 0.898 0.943 89,540 0.9161 -2.42%
2014-03-27 0 0.124 0.116 0.124 0.117 0.126 3,296,000 397,134 0.1205 0.928 0.868 0.928 0.875 0.943 440,485 0.9016 -3.13%
2014-03-26 0 0.128 0.128 0.130 0.126 0.135 3,240,000 417,360 0.1288 0.958 0.958 0.973 0.943 1.010 433,001 0.9639 -5.88%
2014-03-25 0 0.136 0.126 0.138 - - 198 23 0.1162 1.018 0.943 1.033 - - 26 0.8692 0.00%
2014-03-24 0 0.136 0.133 0.137 - - 0 0 - 1.018 0.995 1.025 - - 0 - 0.00%
2014-03-21 0 0.136 0.131 0.136 0.130 0.136 290,000 38,600 0.1331 1.018 0.980 1.018 0.973 1.018 38,756 0.9960 0.74%
2014-03-20 0 0.135 0.128 0.135 0.128 0.135 380,000 49,456 0.1301 1.010 0.958 1.010 0.958 1.010 50,784 0.9738 0.00%
2014-03-19 0 0.135 0.131 0.135 0.126 0.136 9,688,000 1,264,114 0.1305 1.010 0.980 1.010 0.943 1.018 1,294,727 0.9764 -2.17%
2014-03-18 0 0.138 0.135 0.139 0.134 0.138 618,000 83,614 0.1353 1.033 1.010 1.040 1.003 1.033 82,591 1.0124 -0.72%
2014-03-17 0 0.139 0.135 0.139 0.132 0.142 624,000 86,294 0.1383 1.040 1.010 1.040 0.988 1.063 83,393 1.0348 0.72%
2014-03-14 0 0.138 0.138 0.143 0.136 0.143 1,414,000 195,778 0.1385 1.033 1.033 1.070 1.018 1.070 188,970 1.0360 -3.50%
2014-03-13 0 0.143 0.142 0.144 0.140 0.148 7,274,000 1,040,508 0.1430 1.070 1.063 1.078 1.048 1.107 972,114 1.0704 -1.38%
2014-03-12 0 0.145 0.144 0.145 0.136 0.147 4,410,904 637,644 0.1446 1.085 1.078 1.085 1.018 1.100 589,483 1.0817 3.57%
2014-03-11 0 0.140 0.138 0.140 0.134 0.150 8,112,198 1,148,823 0.1416 1.048 1.033 1.048 1.003 1.122 1,084,133 1.0597 3.70%
2014-03-10 0 0.135 0.134 0.135 0.133 0.137 1,284,000 173,048 0.1348 1.010 1.003 1.010 0.995 1.025 171,597 1.0085 -1.46%
2014-03-07 0 0.137 0.137 0.140 0.134 0.140 148,000 20,282 0.1370 1.025 1.025 1.048 1.003 1.048 19,779 1.0254 -2.14%
2014-03-06 0 0.140 0.137 0.140 0.135 0.145 1,774,000 242,286 0.1366 1.048 1.025 1.048 1.010 1.085 237,081 1.0220 0.00%
2014-03-05 0 0.140 0.139 0.140 0.134 0.140 1,402,198 193,133 0.1377 1.048 1.040 1.048 1.003 1.048 187,393 1.0306 3.70%
2014-03-04 0 0.135 0.135 0.136 0.132 0.136 908,000 121,550 0.1339 1.010 1.010 1.018 0.988 1.018 121,347 1.0017 -2.17%
2014-03-03 0 0.138 0.138 0.139 0.136 0.140 1,326,000 183,578 0.1384 1.033 1.033 1.040 1.018 1.048 177,210 1.0359 0.00%
2014-02-28 0 0.138 0.136 0.138 0.137 0.139 1,500,000 207,546 0.1384 1.033 1.018 1.033 1.025 1.040 200,463 1.0353 1.47%
2014-02-27 0 0.136 0.134 0.136 0.132 0.137 5,219,540 693,252 0.1328 1.018 1.003 1.018 0.988 1.025 697,551 0.9938 -1.45%
2014-02-26 0 0.138 0.134 0.139 0.136 0.140 1,002,000 139,460 0.1392 1.033 1.003 1.040 1.018 1.048 133,910 1.0414 1.47%
2014-02-25 0 0.136 0.134 0.137 0.136 0.137 640,000 87,470 0.1367 1.018 1.003 1.025 1.018 1.025 85,531 1.0227 -2.16%
2014-02-24 0 0.139 0.139 0.140 0.136 0.139 522,500 71,691 0.1372 1.040 1.040 1.048 1.018 1.040 69,828 1.0267 1.46%
2014-02-21 0 0.137 0.137 0.141 0.137 0.137 418,000 57,266 0.1370 1.025 1.025 1.055 1.025 1.025 55,862 1.0251 -1.44%
2014-02-20 0 0.139 0.137 0.140 0.138 0.143 1,056,000 148,130 0.1403 1.040 1.025 1.048 1.033 1.070 141,126 1.0496 0.00%
2014-02-19 0 0.139 0.137 0.140 0.133 0.142 1,164,000 159,874 0.1373 1.040 1.025 1.048 0.995 1.063 155,560 1.0277 0.72%
2014-02-18 0 0.138 0.136 0.141 0.135 0.138 296,000 40,260 0.1360 1.033 1.018 1.055 1.010 1.033 39,558 1.0177 0.00%
2014-02-17 0 0.138 0.138 0.139 0.137 0.140 1,806,000 249,660 0.1382 1.033 1.033 1.040 1.025 1.048 241,358 1.0344 -1.43%
2014-02-14 0 0.140 0.140 0.141 0.138 0.144 2,792,000 391,748 0.1403 1.048 1.048 1.055 1.033 1.078 373,129 1.0499 2.94%
2014-02-13 0 0.136 0.136 0.137 0.132 0.140 4,446,000 606,588 0.1364 1.018 1.018 1.025 0.988 1.048 594,174 1.0209 -2.86%
2014-02-12 0 0.140 0.138 0.140 0.136 0.143 2,894,000 402,638 0.1391 1.048 1.033 1.048 1.018 1.070 386,761 1.0411 -4.76%
2014-02-11 0 0.147 0.147 0.152 0.145 0.152 650,000 95,340 0.1467 1.100 1.100 1.137 1.085 1.137 86,868 1.0975 -3.29%
2014-02-10 0 0.152 0.147 0.154 0.144 0.152 802,000 121,272 0.1512 1.137 1.100 1.152 1.078 1.137 107,181 1.1315 -0.65%
2014-02-07 0 0.153 0.150 0.153 0.148 0.155 1,978,000 298,972 0.1511 1.145 1.122 1.145 1.107 1.160 264,345 1.1310 2.68%
2014-02-06 0 0.149 0.149 0.151 0.147 0.160 4,560,000 695,068 0.1524 1.115 1.115 1.130 1.100 1.197 609,409 1.1406 0.68%
2014-02-05 0 0.148 0.146 0.148 0.142 0.161 6,482,000 964,700 0.1488 1.107 1.092 1.107 1.063 1.205 866,270 1.1136 -6.92%
2014-02-04 0 0.159 0.155 0.158 0.145 0.165 12,832,744 1,995,238 0.1555 1.190 1.160 1.182 1.085 1.235 1,714,998 1.1634 9.66%
2014-01-30 0 0.145 0.143 0.149 0.138 0.147 4,842,292 686,906 0.1419 1.085 1.070 1.115 1.033 1.100 647,135 1.0615 5.84%
2014-01-29 0 0.137 0.137 0.140 0.136 0.141 1,553,000 217,120 0.1398 1.025 1.025 1.048 1.018 1.055 207,547 1.0461 -1.44%
2014-01-28 0 0.139 0.136 0.145 0.132 0.139 1,600,000 216,298 0.1352 1.040 1.018 1.085 0.988 1.040 213,828 1.0116 2.96%
2014-01-27 0 0.135 0.132 0.136 0.129 0.138 10,663,532 1,432,658 0.1344 1.010 0.988 1.018 0.965 1.033 1,425,099 1.0053 -2.88%
2014-01-24 0 0.139 0.137 0.139 0.136 0.145 9,864,000 1,391,586 0.1411 1.040 1.025 1.040 1.018 1.085 1,318,248 1.0556 -6.08%
2014-01-23 0 0.148 0.148 0.149 0.125 0.154 55,718,998 8,089,285 0.1452 1.107 1.107 1.115 0.935 1.152 7,446,417 1.0863 12.12%
2014-01-22 0 0.132 0.130 0.135 0.129 0.136 6,376,000 844,726 0.1325 0.988 0.973 1.010 0.965 1.018 852,104 0.9913 0.00%
2014-01-21 0 0.132 0.129 0.132 0.124 0.134 8,260,183 1,071,677 0.1297 0.988 0.965 0.988 0.928 1.003 1,103,910 0.9708 3.94%
2014-01-20 0 0.127 0.125 0.127 0.121 0.128 5,864,168 730,964 0.1246 0.950 0.935 0.950 0.905 0.958 783,701 0.9327 2.42%
2014-01-17 0 0.124 0.120 0.124 0.119 0.124 2,691,351 326,395 0.1213 0.928 0.898 0.928 0.890 0.928 359,678 0.9075 2.48%
2014-01-16 0 0.121 0.121 0.123 0.121 0.123 3,640,000 443,102 0.1217 0.905 0.905 0.920 0.905 0.920 486,458 0.9109 -1.63%
2014-01-15 0 0.123 0.123 0.125 0.120 0.125 6,008,000 731,630 0.1218 0.920 0.920 0.935 0.898 0.935 802,923 0.9112 -0.81%
2014-01-14 0 0.124 0.120 0.124 - - 0 0 - 0.928 0.898 0.928 - - 0 - 0.00%
2014-01-13 0 0.124 0.122 0.125 0.121 0.124 730,000 90,186 0.1235 0.928 0.913 0.935 0.905 0.928 97,559 0.9244 0.00%
2014-01-10 0 0.124 0.123 0.125 0.118 0.124 2,336,000 285,718 0.1223 0.928 0.920 0.935 0.883 0.928 312,188 0.9152 2.48%
2014-01-09 0 0.121 0.120 0.124 0.121 0.124 4,572,875 558,234 0.1221 0.905 0.898 0.928 0.905 0.928 611,130 0.9134 -1.63%
2014-01-08 0 0.123 0.122 0.123 0.122 0.125 4,380,000 542,542 0.1239 0.920 0.913 0.920 0.913 0.935 585,353 0.9269 0.82%
2014-01-07 0 0.122 0.121 0.124 0.119 0.128 6,056,000 743,248 0.1227 0.913 0.905 0.928 0.890 0.958 809,338 0.9183 0.83%
2014-01-06 0 0.121 0.121 0.125 0.115 0.135 5,892,292 734,160 0.1246 0.905 0.905 0.935 0.861 1.010 787,460 0.9323 5.22%
2014-01-03 0 0.115 0.113 0.115 0.112 0.115 1,516,000 171,352 0.1130 0.861 0.846 0.861 0.838 0.861 202,602 0.8458 0.00%
2014-01-02 0 0.115 0.114 0.115 0.112 0.115 2,603,700 294,359 0.1131 0.861 0.853 0.861 0.838 0.861 347,965 0.8459 0.88%
2013-12-31 0 0.114 0.113 0.114 0.112 0.115 3,939,840 446,049 0.1132 0.853 0.846 0.853 0.838 0.861 526,529 0.8471 -1.72%
2013-12-30 0 0.116 0.116 0.117 0.106 0.117 20,942,239 2,293,606 0.1095 0.868 0.868 0.875 0.793 0.875 2,798,770 0.8195 3.57%
2013-12-27 0 0.112 0.110 0.112 0.106 0.113 18,164,746 1,995,124 0.1098 0.838 0.823 0.838 0.793 0.846 2,427,579 0.8219 -4.27%
2013-12-24 0 0.117 0.116 0.117 0.116 0.120 1,490,000 173,800 0.1166 0.875 0.868 0.875 0.868 0.898 199,127 0.8728 1.74%
2013-12-23 0 0.115 0.113 0.115 0.112 0.115 7,022,000 792,374 0.1128 0.861 0.846 0.861 0.838 0.861 938,436 0.8444 -0.86%
2013-12-20 0 0.116 0.116 0.119 0.113 0.116 1,546,000 179,040 0.1158 0.868 0.868 0.890 0.846 0.868 206,611 0.8666 2.65%
2013-12-19 0 0.113 0.113 0.115 0.113 0.119 3,806,000 435,254 0.1144 0.846 0.846 0.861 0.846 0.890 508,643 0.8557 -2.59%
2013-12-18 0 0.116 0.115 0.116 0.113 0.117 2,748,000 312,824 0.1138 0.868 0.861 0.868 0.846 0.875 367,249 0.8518 -0.85%
2013-12-17 0 0.117 0.117 0.119 0.117 0.120 4,938,000 583,018 0.1181 0.875 0.875 0.890 0.875 0.898 659,926 0.8835 -1.68%
2013-12-16 0 0.119 0.116 0.119 0.114 0.122 4,649,000 537,581 0.1156 0.890 0.868 0.890 0.853 0.913 621,303 0.8652 -0.83%
2013-12-13 0 0.120 0.118 0.120 0.118 0.121 4,290,000 511,780 0.1193 0.898 0.883 0.898 0.883 0.905 573,326 0.8927 0.84%
2013-12-12 0 0.119 0.118 0.120 0.116 0.119 2,382,000 279,426 0.1173 0.890 0.883 0.898 0.868 0.890 318,336 0.8778 -0.83%
2013-12-11 0 0.120 0.118 0.121 0.113 0.126 11,360,000 1,349,968 0.1188 0.898 0.883 0.905 0.846 0.943 1,518,177 0.8892 4.35%
2013-12-10 0 0.115 0.115 0.117 0.112 0.118 4,230,000 483,332 0.1143 0.861 0.861 0.875 0.838 0.883 565,307 0.8550 -3.36%
2013-12-09 0 0.119 0.116 0.119 0.113 0.122 10,756,000 1,263,825 0.1175 0.890 0.868 0.890 0.846 0.913 1,437,457 0.8792 -7.75%
2013-12-06 0 0.129 0.121 0.129 0.121 0.129 1,876,000 232,658 0.1240 0.965 0.905 0.965 0.905 0.965 250,713 0.9280 3.20%
2013-12-05 0 0.125 0.125 0.127 0.119 0.130 3,534,000 454,166 0.1285 0.935 0.935 0.950 0.890 0.973 472,292 0.9616 5.04%
2013-12-04 0 0.119 0.119 0.122 0.119 0.120 520,000 62,210 0.1196 0.890 0.890 0.913 0.890 0.898 69,494 0.8952 -4.80%
2013-12-03 0 0.125 0.120 0.125 0.119 0.125 898,000 107,632 0.1199 0.935 0.898 0.935 0.890 0.935 120,011 0.8969 4.17%
2013-12-02 0 0.120 0.120 0.123 0.119 0.125 1,800,000 219,166 0.1218 0.898 0.898 0.920 0.890 0.935 240,556 0.9111 -4.76%
2013-11-29 0 0.126 0.122 0.128 - - 0 0 - 0.943 0.913 0.958 - - 0 - 0.00%
2013-11-28 0 0.126 0.123 0.126 0.120 0.134 2,858,000 352,636 0.1234 0.943 0.920 0.943 0.898 1.003 381,950 0.9233 -1.05%
2013-11-27 0 0.141 0.138 0.141 0.130 0.141 5,870,000 808,826 0.1378 0.953 0.933 0.953 0.878 0.953 868,679 0.9311 4.44%
2013-11-26 0 0.135 0.130 0.135 0.131 0.135 3,279,443 436,029 0.1330 0.912 0.878 0.912 0.885 0.912 485,312 0.8985 0.75%
2013-11-25 0 0.134 0.129 0.134 0.132 0.134 4,456,000 595,140 0.1336 0.905 0.872 0.905 0.892 0.905 659,426 0.9025 0.00%
2013-11-22 0 0.134 0.132 0.135 0.130 0.144 8,106,080 1,088,624 0.1343 0.905 0.892 0.912 0.878 0.973 1,199,587 0.9075 0.75%
2013-11-21 0 0.133 0.132 0.133 0.124 0.145 8,332,900 1,084,322 0.1301 0.899 0.892 0.899 0.838 0.980 1,233,154 0.8793 2.31%
2013-11-20 0 0.130 0.126 0.127 0.125 0.135 2,982,000 381,774 0.1280 0.878 0.851 0.858 0.845 0.912 441,295 0.8651 -1.52%
2013-11-19 0 0.132 0.130 0.132 0.130 0.138 4,656,800 616,173 0.1323 0.892 0.878 0.892 0.878 0.933 689,142 0.8941 -1.49%
2013-11-18 0 0.134 0.130 0.134 0.130 0.139 2,264,000 299,862 0.1324 0.905 0.878 0.905 0.878 0.939 335,041 0.8950 0.00%
2013-11-15 0 0.134 0.132 0.134 0.130 0.158 5,227,100 707,043 0.1353 0.905 0.892 0.905 0.878 1.068 773,538 0.9140 3.08%
2013-11-14 0 0.130 0.130 0.131 0.126 0.145 10,301,100 1,357,541 0.1318 0.878 0.878 0.885 0.851 0.980 1,524,420 0.8905 -16.67%
2013-11-13 0 0.156 0.145 0.156 0.156 0.156 4,000 624 0.1560 1.054 0.980 1.054 1.054 1.054 592 1.0542 0.65%
2013-11-12 0 0.155 0.159 0.169 0.152 0.152 20,000 3,040 0.1520 1.047 1.074 1.142 1.027 1.027 2,960 1.0271 -1.27%
2013-11-11 0 0.157 0.157 0.169 0.150 0.150 100,000 15,000 0.1500 1.061 1.061 1.142 1.014 1.014 14,799 1.0136 -1.26%
2013-11-08 0 0.159 0.159 0.164 0.157 0.173 1,772,000 285,750 0.1613 1.074 1.074 1.108 1.061 1.169 262,231 1.0897 -7.02%
2013-11-07 0 0.171 0.171 0.175 0.159 0.170 2,248,000 370,254 0.1647 1.156 1.156 1.183 1.074 1.149 332,673 1.1130 8.92%
2013-11-06 0 0.157 0.157 0.163 0.150 0.160 762,000 119,610 0.1570 1.061 1.061 1.101 1.014 1.081 112,765 1.0607 1.29%
2013-11-05 0 0.155 0.150 0.155 0.150 0.158 1,200,000 184,800 0.1540 1.047 1.014 1.047 1.014 1.068 177,583 1.0406 0.00%
2013-11-04 0 0.155 0.153 0.163 0.148 0.180 9,832,000 1,683,506 0.1712 1.047 1.034 1.101 1.000 1.216 1,455,000 1.1570 -6.06%
2013-11-01 0 0.165 0.161 0.165 0.127 0.166 6,692,000 1,006,358 0.1504 1.115 1.088 1.115 0.858 1.122 990,323 1.0162 28.91%
2013-10-31 0 0.128 0.120 0.135 0.128 0.128 100,000 12,800 0.1280 0.865 0.811 0.912 0.865 0.865 14,799 0.8649 0.00%
2013-10-30 0 0.128 0.121 0.128 0.121 0.128 342,000 41,676 0.1219 0.865 0.818 0.865 0.818 0.865 50,611 0.8235 4.92%
2013-10-29 0 0.122 0.122 0.130 0.122 0.128 262,000 32,312 0.1233 0.824 0.824 0.878 0.824 0.865 38,772 0.8334 -6.15%
2013-10-28 0 0.130 0.126 0.130 0.128 0.130 340,000 44,100 0.1297 0.878 0.851 0.878 0.865 0.878 50,315 0.8765 -1.52%
2013-10-25 0 0.132 0.132 0.135 0.125 0.126 600,000 75,200 0.1253 0.892 0.892 0.912 0.845 0.851 88,792 0.8469 -2.22%
2013-10-24 0 0.135 0.129 0.135 0.130 0.137 380,000 49,750 0.1309 0.912 0.872 0.912 0.878 0.926 56,235 0.8847 5.47%
2013-10-23 0 0.128 0.120 0.129 - - 0 0 - 0.865 0.811 0.872 - - 0 - 0.00%
2013-10-22 0 0.128 0.122 0.137 - - 0 0 - 0.865 0.824 0.926 - - 0 - 0.00%
2013-10-21 0 0.128 0.128 0.137 0.125 0.125 50,000 6,250 0.1250 0.865 0.865 0.926 0.845 0.845 7,399 0.8447 -7.25%
2013-10-18 0 0.138 0.138 0.140 0.138 0.138 100,000 13,800 0.1380 0.933 0.933 0.946 0.933 0.933 14,799 0.9325 -2.82%
2013-10-17 0 0.142 0.133 0.142 0.135 0.142 402,000 55,344 0.1377 0.960 0.899 0.960 0.912 0.960 59,490 0.9303 5.19%
2013-10-16 0 0.135 0.132 0.142 0.135 0.135 540,000 72,900 0.1350 0.912 0.892 0.960 0.912 0.912 79,913 0.9122 0.00%
2013-10-15 0 0.135 0.124 0.143 - - 0 0 - 0.912 0.838 0.966 - - 0 - 0.00%
2013-10-11 0 0.135 0.135 0.138 0.133 0.138 1,666,000 225,728 0.1355 0.912 0.912 0.933 0.899 0.933 246,545 0.9156 0.00%
2013-10-10 0 0.135 0.128 0.139 - - 0 0 - 0.912 0.865 0.939 - - 0 - 0.00%
2013-10-09 0 0.135 0.124 0.135 0.123 0.135 560,000 73,416 0.1311 0.912 0.838 0.912 0.831 0.912 82,872 0.8859 8.00%
2013-10-08 0 0.125 0.125 0.130 0.125 0.125 624,000 78,000 0.1250 0.845 0.845 0.878 0.845 0.845 92,343 0.8447 -5.30%
2013-10-07 0 0.132 0.130 0.139 0.127 0.132 1,060,000 137,400 0.1296 0.892 0.878 0.939 0.858 0.892 156,865 0.8759 0.00%
2013-10-04 0 0.132 0.133 0.142 0.120 0.136 1,400,000 180,100 0.1286 0.892 0.899 0.960 0.811 0.919 207,181 0.8693 -2.94%
2013-10-03 0 0.136 0.136 0.147 0.136 0.137 1,488,000 203,118 0.1365 0.919 0.919 0.993 0.919 0.926 220,203 0.9224 0.00%
2013-10-02 0 0.136 0.136 0.139 0.132 0.134 128,000 17,112 0.1337 0.919 0.919 0.939 0.892 0.905 18,942 0.9034 -3.55%
2013-09-30 0 0.141 0.141 0.147 0.135 0.150 2,276,000 324,460 0.1426 0.953 0.953 0.993 0.912 1.014 336,816 0.9633 5.22%
2013-09-27 0 0.134 0.134 0.140 0.128 0.143 1,588,000 209,142 0.1317 0.905 0.905 0.946 0.865 0.966 235,002 0.8900 -7.59%
2013-09-26 0 0.145 0.141 0.145 0.141 0.145 1,260,000 179,274 0.1423 0.980 0.953 0.980 0.953 0.980 186,463 0.9614 -0.68%
2013-09-25 0 0.146 0.143 0.148 0.146 0.154 2,968,000 442,380 0.1490 0.987 0.966 1.000 0.987 1.041 439,223 1.0072 -2.67%
2013-09-24 0 0.150 0.150 0.153 0.140 0.151 3,634,000 527,892 0.1453 1.014 1.014 1.034 0.946 1.020 537,782 0.9816 -3.23%
2013-09-23 0 0.155 0.143 0.155 0.145 0.158 2,234,000 337,552 0.1511 1.047 0.966 1.047 0.980 1.068 330,601 1.0210 0.00%
2013-09-19 0 0.155 0.151 0.158 0.115 0.160 10,680,000 1,566,204 0.1466 1.047 1.020 1.068 0.777 1.081 1,580,492 0.9910 19.23%
2013-09-18 0 0.130 0.125 0.130 0.114 0.130 6,220,000 763,598 0.1228 0.878 0.845 0.878 0.770 0.878 920,474 0.8296 18.18%
2013-09-17 0 0.110 0.105 0.114 0.095 0.110 1,186,000 118,910 0.1003 0.743 0.710 0.770 0.642 0.743 175,512 0.6775 15.79%
2013-09-16 0 0.095 0.095 0.113 0.095 0.095 50,000 4,750 0.0950 0.642 0.642 0.764 0.642 0.642 7,399 0.6420 -5.00%
2013-09-13 0 0.100 0.100 0.110 0.098 0.100 322,000 31,576 0.0981 0.676 0.676 0.743 0.662 0.676 47,652 0.6626 0.00%
2013-09-12 0 0.100 0.098 0.100 - - 0 0 - 0.676 0.662 0.676 - - 0 - 0.00%
2013-09-11 0 0.100 0.096 0.100 0.100 0.100 8,000 800 0.1000 0.676 0.649 0.676 0.676 0.676 1,184 0.6757 0.00%
2013-09-10 0 0.100 0.100 0.105 0.095 0.110 2,012,000 201,040 0.0999 0.676 0.676 0.710 0.642 0.743 297,748 0.6752 5.26%
2013-09-09 0 0.095 0.092 0.095 0.095 0.095 584,000 55,480 0.0950 0.642 0.622 0.642 0.642 0.642 86,424 0.6420 0.00%
2013-09-06 0 0.095 0.095 0.100 0.095 0.100 100,000 9,850 0.0985 0.642 0.642 0.676 0.642 0.676 14,799 0.6656 0.00%
2013-09-05 0 0.095 0.095 0.100 - - 0 0 - 0.642 0.642 0.676 - - 0 - 0.00%
2013-09-04 0 0.095 0.095 0.125 - - 0 0 - 0.642 0.642 0.845 - - 0 - 0.00%
2013-09-03 0 0.095 0.095 0.101 0.091 0.095 220,000 20,848 0.0948 0.642 0.642 0.682 0.615 0.642 32,557 0.6404 -5.00%
2013-09-02 0 0.100 0.093 0.101 - - 0 0 - 0.676 0.628 0.682 - - 0 - 0.00%
2013-08-30 0 0.100 0.095 0.100 0.093 0.100 636,000 61,740 0.0971 0.676 0.642 0.676 0.628 0.676 94,119 0.6560 5.26%
2013-08-29 0 0.095 0.095 0.125 - - 0 0 - 0.642 0.642 0.845 - - 0 - 0.00%
2013-08-28 0 0.095 0.095 0.105 0.095 0.095 660,000 62,700 0.0950 0.642 0.642 0.710 0.642 0.642 97,671 0.6420 0.00%
2013-08-27 0 0.095 0.095 0.109 0.095 0.095 4,000 380 0.0950 0.642 0.642 0.737 0.642 0.642 592 0.6420 -5.00%
2013-08-26 0 0.100 0.100 0.108 0.100 0.100 1,196,000 119,600 0.1000 0.676 0.676 0.730 0.676 0.676 176,991 0.6757 4.17%
2013-08-23 0 0.096 0.096 0.110 0.095 0.096 20,000 1,910 0.0955 0.649 0.649 0.743 0.642 0.649 2,960 0.6453 -2.04%
2013-08-22 0 0.098 0.098 0.110 0.096 0.098 432,000 41,736 0.0966 0.662 0.662 0.743 0.649 0.662 63,930 0.6528 3.16%
2013-08-21 0 0.095 0.095 0.100 0.095 0.098 660,000 63,440 0.0961 0.642 0.642 0.676 0.642 0.662 97,671 0.6495 0.00%
2013-08-20 0 0.095 0.095 0.105 - - 0 0 - 0.642 0.642 0.710 - - 0 - 0.00%
2013-08-19 0 0.095 0.095 0.105 0.095 0.095 250,000 23,750 0.0950 0.642 0.642 0.710 0.642 0.642 36,997 0.6420 3.26%
2013-08-16 0 0.092 0.092 0.095 0.092 0.095 220,000 20,840 0.0947 0.622 0.622 0.642 0.622 0.642 32,557 0.6401 -3.16%
2013-08-15 0 0.095 0.095 0.099 0.095 0.095 12,000 1,140 0.0950 0.642 0.642 0.669 0.642 0.642 1,776 0.6420 0.00%
2013-08-13 0 0.095 0.084 0.095 0.095 0.095 210,000 19,950 0.0950 0.642 0.568 0.642 0.642 0.642 31,077 0.6420 5.56%
2013-08-12 0 0.090 0.090 0.100 0.090 0.095 230,000 21,700 0.0943 0.608 0.608 0.676 0.608 0.642 34,037 0.6375 -5.26%
2013-08-09 0 0.095 0.095 0.103 - - 0 0 - 0.642 0.642 0.696 - - 0 - 0.00%
2013-08-08 0 0.095 0.083 0.102 0.095 0.095 200,000 19,000 0.0950 0.642 0.561 0.689 0.642 0.642 29,597 0.6420 0.00%
2013-08-07 0 0.095 0.095 0.100 - - 0 0 - 0.642 0.642 0.676 - - 0 - 0.00%
2013-08-06 0 0.095 0.095 0.103 0.095 0.095 10,000 950 0.0950 0.642 0.642 0.696 0.642 0.642 1,480 0.6420 -5.00%
2013-08-05 0 0.100 0.095 0.100 - - 0 0 - 0.676 0.642 0.676 - - 0 - -1.96%
2013-08-02 0 0.102 0.098 0.102 - - 0 0 - 0.689 0.662 0.689 - - 0 - -1.92%
2013-08-01 0 0.104 0.104 0.106 0.100 0.109 1,686,000 172,686 0.1024 0.703 0.703 0.716 0.676 0.737 249,505 0.6921 4.00%
2013-07-31 0 0.100 0.095 0.100 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2013-07-30 0 0.100 0.095 0.100 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2013-07-29 0 0.100 0.095 0.110 - - 0 0 - 0.676 0.642 0.743 - - 0 - 0.00%
2013-07-26 0 0.100 0.095 0.100 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2013-07-25 0 0.100 0.095 0.109 0.100 0.100 200,000 20,000 0.1000 0.676 0.642 0.737 0.676 0.676 29,597 0.6757 0.00%
2013-07-24 0 0.100 0.095 0.106 0.100 0.100 10,000 1,000 0.1000 0.676 0.642 0.716 0.676 0.676 1,480 0.6757 0.00%
2013-07-23 0 0.100 0.097 0.100 0.100 0.100 794,000 79,400 0.1000 0.676 0.655 0.676 0.676 0.676 117,501 0.6757 0.00%
2013-07-22 0 0.100 0.096 0.100 0.095 0.100 2,442,000 235,830 0.0966 0.676 0.649 0.676 0.642 0.676 361,382 0.6526 3.09%
2013-07-19 0 0.097 0.096 0.109 - - 0 0 - 0.655 0.649 0.737 - - 0 - 0.00%
2013-07-18 0 0.097 0.096 0.106 0.097 0.097 100,000 9,700 0.0970 0.655 0.649 0.716 0.655 0.655 14,799 0.6555 1.04%
2013-07-17 0 0.096 0.095 0.100 0.093 0.096 1,164,000 111,082 0.0954 0.649 0.642 0.676 0.628 0.649 172,256 0.6449 1.05%
2013-07-16 0 0.095 0.095 0.100 0.095 0.095 314,000 29,830 0.0950 0.642 0.642 0.676 0.642 0.642 46,468 0.6420 0.00%
2013-07-15 0 0.095 0.093 0.097 0.095 0.095 200,000 19,000 0.0950 0.642 0.628 0.655 0.642 0.642 29,597 0.6420 -3.06%
2013-07-12 0 0.098 0.098 0.100 0.096 0.097 900,000 86,618 0.0962 0.662 0.662 0.676 0.649 0.655 133,188 0.6503 3.16%
2013-07-11 0 0.095 0.095 0.100 0.095 0.095 532,000 50,540 0.0950 0.642 0.642 0.676 0.642 0.642 78,729 0.6420 0.00%
2013-07-10 0 0.095 0.093 0.099 0.091 0.095 910,000 85,350 0.0938 0.642 0.628 0.669 0.615 0.642 134,667 0.6338 -1.04%
2013-07-09 0 0.096 0.096 0.100 0.095 0.100 1,510,000 147,730 0.0978 0.649 0.649 0.676 0.642 0.676 223,459 0.6611 -4.00%
2013-07-08 0 0.100 0.096 0.107 0.092 0.100 1,264,000 122,766 0.0971 0.676 0.649 0.723 0.622 0.676 187,054 0.6563 1.01%
2013-07-05 0 0.099 0.095 0.104 - - 0 0 - 0.669 0.642 0.703 - - 0 - 0.00%
2013-07-04 0 0.099 0.096 0.109 - - 0 0 - 0.669 0.649 0.737 - - 0 - 0.00%
2013-07-03 0 0.099 0.091 0.109 0.091 0.099 304,000 28,488 0.0937 0.669 0.615 0.737 0.615 0.669 44,988 0.6332 4.21%
2013-07-02 0 0.095 0.095 0.097 0.095 0.095 200,000 19,000 0.0950 0.642 0.642 0.655 0.642 0.642 29,597 0.6420 -2.06%
2013-06-28 0 0.097 0.097 0.110 0.096 0.097 340,000 32,740 0.0963 0.655 0.655 0.743 0.649 0.655 50,315 0.6507 2.11%
2013-06-27 0 0.095 0.095 0.096 - - 0 0 - 0.642 0.642 0.649 - - 0 - 0.00%
2013-06-26 0 0.095 0.095 0.097 0.095 0.095 200,000 19,000 0.0950 0.642 0.642 0.655 0.642 0.642 29,597 0.6420 0.00%
2013-06-25 0 0.095 0.088 0.095 0.088 0.095 844,000 75,524 0.0895 0.642 0.595 0.642 0.595 0.642 124,900 0.6047 3.26%
2013-06-24 0 0.092 0.092 0.094 0.092 0.095 500,000 47,200 0.0944 0.622 0.622 0.635 0.622 0.642 73,993 0.6379 -8.00%
2013-06-21 0 0.100 0.091 0.108 0.090 0.100 524,000 48,888 0.0933 0.676 0.615 0.730 0.608 0.676 77,545 0.6304 6.38%
2013-06-20 0 0.094 0.088 0.103 - - 0 0 - 0.635 0.595 0.696 - - 0 - 0.00%
2013-06-19 0 0.094 0.089 0.094 - - 0 0 - 0.635 0.601 0.635 - - 0 - -1.05%
2013-06-18 0 0.095 0.088 0.098 0.088 0.095 150,000 13,322 0.0888 0.642 0.595 0.662 0.595 0.642 22,198 0.6001 7.95%
2013-06-17 0 0.088 0.088 0.109 0.088 0.088 10,000 880 0.0880 0.595 0.595 0.737 0.595 0.595 1,480 0.5947 -12.00%
2013-06-14 0 0.100 0.089 0.110 - - 0 0 - 0.676 0.601 0.743 - - 0 - 0.00%
2013-06-13 0 0.100 0.094 0.100 0.093 0.100 1,478,000 138,684 0.0938 0.676 0.635 0.676 0.628 0.676 218,724 0.6341 7.53%
2013-06-11 0 0.093 0.085 0.093 0.083 0.093 50,000 4,208 0.0842 0.628 0.574 0.628 0.561 0.628 7,399 0.5687 1.09%
2013-06-10 0 0.092 0.092 0.094 0.087 0.087 200,000 17,400 0.0870 0.622 0.622 0.635 0.588 0.588 29,597 0.5879 0.00%
2013-06-07 0 0.092 0.085 0.094 - - 0 0 - 0.622 0.574 0.635 - - 0 - 0.00%
2013-06-06 0 0.092 0.083 0.092 - - 0 0 - 0.622 0.561 0.622 - - 0 - -1.08%
2013-06-05 0 0.093 0.086 0.098 - - 0 0 - 0.628 0.581 0.662 - - 0 - 0.00%
2013-06-04 0 0.093 0.085 0.093 - - 0 0 - 0.628 0.574 0.628 - - 0 - 0.00%
2013-06-03 0 0.093 0.088 0.093 0.088 0.093 62,000 5,476 0.0883 0.628 0.595 0.628 0.595 0.628 9,175 0.5968 -1.06%
2013-05-31 0 0.094 0.086 0.094 - - 0 0 - 0.635 0.581 0.635 - - 0 - 0.00%
2013-05-30 0 0.094 0.087 0.094 0.085 0.095 26,000 2,230 0.0858 0.635 0.588 0.635 0.574 0.642 3,848 0.5796 -1.05%
2013-05-29 0 0.095 0.085 0.095 0.085 0.095 32,000 2,740 0.0856 0.642 0.574 0.642 0.574 0.642 4,736 0.5786 2.15%
2013-05-28 0 0.093 0.085 0.097 - - 0 0 - 0.628 0.574 0.655 - - 0 - 0.00%
2013-05-27 0 0.093 0.085 0.097 - - 0 0 - 0.628 0.574 0.655 - - 0 - 0.00%
2013-05-24 0 0.093 0.086 0.097 - - 0 0 - 0.628 0.581 0.655 - - 0 - 0.00%
2013-05-23 0 0.093 0.086 0.093 - - 0 0 - 0.628 0.581 0.628 - - 0 - -1.06%
2013-05-22 0 0.094 0.089 0.097 - - 0 0 - 0.635 0.601 0.655 - - 0 - 0.00%
2013-05-21 0 0.094 0.088 0.094 0.094 0.094 60,000 5,640 0.0940 0.635 0.595 0.635 0.635 0.635 8,879 0.6352 -2.08%
2013-05-20 0 0.096 0.088 0.097 - - 0 0 - 0.649 0.595 0.655 - - 0 - 0.00%
2013-05-16 0 0.096 0.096 0.097 0.091 0.094 186,000 17,144 0.0922 0.649 0.649 0.655 0.615 0.635 27,525 0.6228 -1.03%
2013-05-15 0 0.097 0.090 0.098 0.088 0.097 56,000 4,972 0.0888 0.655 0.608 0.662 0.595 0.655 8,287 0.6000 3.19%
2013-05-14 0 0.094 0.089 0.098 0.092 0.099 162,000 14,926 0.0921 0.635 0.601 0.662 0.622 0.669 23,974 0.6226 2.17%
2013-05-13 0 0.092 0.086 0.096 - - 0 0 - 0.622 0.581 0.649 - - 0 - 0.00%
2013-05-10 0 0.092 0.089 0.092 0.090 0.092 142,000 12,784 0.0900 0.622 0.601 0.622 0.608 0.622 21,014 0.6084 2.22%
2013-05-09 0 0.090 0.085 0.090 0.091 0.091 4,000 364 0.0910 0.608 0.574 0.608 0.615 0.615 592 0.6149 -2.17%
2013-05-08 0 0.092 0.092 0.093 0.091 0.091 110,000 10,010 0.0910 0.622 0.622 0.628 0.615 0.615 16,278 0.6149 -3.16%
2013-05-07 0 0.095 0.091 0.096 0.086 0.095 52,000 4,490 0.0863 0.642 0.615 0.649 0.581 0.642 7,695 0.5835 2.15%
2013-05-06 0 0.093 0.089 0.093 - - 0 0 - 0.628 0.601 0.628 - - 0 - 0.00%
2013-05-03 0 0.093 0.089 0.093 0.093 0.093 300,000 27,900 0.0930 0.628 0.601 0.628 0.628 0.628 44,396 0.6284 -1.06%
2013-05-02 0 0.094 0.088 0.094 - - 0 0 - 0.635 0.595 0.635 - - 0 - -1.05%
2013-04-30 0 0.095 0.090 0.095 - - 0 0 - 0.642 0.608 0.642 - - 0 - -1.04%
2013-04-29 0 0.096 0.093 0.096 0.092 0.096 604,000 55,980 0.0927 0.649 0.628 0.649 0.622 0.649 89,384 0.6263 -2.04%
2013-04-26 0 0.098 0.092 0.099 0.095 0.098 578,000 55,576 0.0962 0.662 0.622 0.669 0.642 0.662 85,536 0.6497 0.00%
2013-04-25 0 0.098 0.092 0.099 0.091 0.098 222,000 20,250 0.0912 0.662 0.622 0.669 0.615 0.662 32,853 0.6164 1.03%
2013-04-24 0 0.097 0.097 0.098 0.089 0.089 50,000 4,450 0.0890 0.655 0.655 0.662 0.601 0.601 7,399 0.6014 0.00%
2013-04-23 0 0.097 0.089 0.097 0.091 0.098 122,000 11,116 0.0911 0.655 0.601 0.655 0.615 0.662 18,054 0.6157 2.11%
2013-04-22 0 0.095 0.089 0.096 0.088 0.097 316,000 28,160 0.0891 0.642 0.601 0.649 0.595 0.655 46,764 0.6022 2.15%
2013-04-19 0 0.093 0.090 0.093 0.090 0.097 688,000 62,152 0.0903 0.628 0.608 0.628 0.608 0.655 101,814 0.6104 1.09%
2013-04-18 0 0.092 0.092 0.093 0.088 0.093 702,000 63,988 0.0912 0.622 0.622 0.628 0.595 0.628 103,886 0.6159 -4.17%
2013-04-17 0 0.096 0.096 0.097 0.088 0.090 80,000 7,160 0.0895 0.649 0.649 0.655 0.595 0.608 11,839 0.6048 -2.04%
2013-04-16 0 0.098 0.089 0.098 0.090 0.099 730,000 68,892 0.0944 0.662 0.601 0.662 0.608 0.669 108,030 0.6377 8.89%
2013-04-15 0 0.090 0.083 0.094 - - 0 0 - 0.608 0.561 0.635 - - 0 - 0.00%
2013-04-12 0 0.090 0.086 0.094 - - 0 0 - 0.608 0.581 0.635 - - 0 - 0.00%
2013-04-11 0 0.090 0.087 0.091 0.085 0.097 258,000 22,494 0.0872 0.608 0.588 0.615 0.574 0.655 38,180 0.5892 5.88%
2013-04-10 0 0.085 0.085 0.089 - - 0 0 - 0.574 0.574 0.601 - - 0 - 0.00%
2013-04-09 0 0.085 0.085 0.089 0.085 0.085 100,000 8,500 0.0850 0.574 0.574 0.601 0.574 0.574 14,799 0.5744 0.00%
2013-04-08 0 0.085 0.085 0.091 0.081 0.085 520,000 43,264 0.0832 0.574 0.574 0.615 0.547 0.574 76,953 0.5622 -9.57%
2013-04-05 0 0.094 0.085 0.094 - - 0 0 - 0.635 0.574 0.635 - - 0 - -3.09%
2013-04-03 0 0.097 0.086 0.099 - - 0 0 - 0.655 0.581 0.669 - - 0 - 0.00%
2013-04-02 0 0.097 0.087 0.097 0.097 0.097 50,000 4,850 0.0970 0.655 0.588 0.655 0.655 0.655 7,399 0.6555 0.00%
2013-03-28 0 0.097 0.095 0.097 0.094 0.097 600,000 56,412 0.0940 0.655 0.642 0.655 0.635 0.655 88,792 0.6353 5.43%
2013-03-27 0 0.092 0.092 0.094 0.092 0.098 1,390,000 131,208 0.0944 0.622 0.622 0.635 0.622 0.662 205,701 0.6379 4.55%
2013-03-26 0 0.088 0.083 0.090 - - 0 0 - 0.595 0.561 0.608 - - 0 - 0.00%
2013-03-25 0 0.088 0.085 0.094 - - 0 0 - 0.595 0.574 0.635 - - 0 - 0.00%
2013-03-22 0 0.088 0.084 0.090 - - 0 0 - 0.595 0.568 0.608 - - 0 - 0.00%
2013-03-21 0 0.088 0.085 0.088 0.085 0.088 402,000 34,176 0.0850 0.595 0.574 0.595 0.574 0.595 59,490 0.5745 -3.30%
2013-03-20 0 0.091 0.082 0.092 - - 0 0 - 0.615 0.554 0.622 - - 0 - 0.00%
2013-03-19 0 0.091 0.084 0.093 - - 0 0 - 0.615 0.568 0.628 - - 0 - 0.00%
2013-03-18 0 0.091 0.089 0.091 0.080 0.091 192,000 15,822 0.0824 0.615 0.601 0.615 0.541 0.615 28,413 0.5569 -1.09%
2013-03-15 0 0.092 0.091 0.092 0.088 0.092 226,000 20,342 0.0900 0.622 0.615 0.622 0.595 0.622 33,445 0.6082 -5.15%
2013-03-14 0 0.097 0.090 0.096 0.087 0.099 676,000 60,652 0.0897 0.655 0.608 0.649 0.588 0.669 100,039 0.6063 1.04%
2013-03-13 0 0.096 0.096 0.100 - - 0 0 - 0.649 0.649 0.676 - - 0 - 1.05%
2013-03-12 0 0.095 0.095 0.100 0.090 0.092 22,000 1,984 0.0902 0.642 0.642 0.676 0.608 0.622 3,256 0.6094 0.00%
2013-03-11 0 0.095 0.095 0.100 0.095 0.095 100,000 9,500 0.0950 0.642 0.642 0.676 0.642 0.642 14,799 0.6420 -5.00%
2013-03-08 0 0.100 0.095 0.100 0.096 0.108 784,000 80,596 0.1028 0.676 0.642 0.676 0.649 0.730 116,021 0.6947 5.26%
2013-03-07 0 0.095 0.090 0.096 0.095 0.095 40,000 3,800 0.0950 0.642 0.608 0.649 0.642 0.642 5,919 0.6420 -1.04%
2013-03-06 0 0.096 0.091 0.096 0.096 0.096 140,000 13,440 0.0960 0.649 0.615 0.649 0.649 0.649 20,718 0.6487 2.13%
2013-03-05 0 0.094 0.088 0.094 - - 0 0 - 0.635 0.595 0.635 - - 0 - 0.00%
2013-03-04 0 0.094 0.094 0.095 0.088 0.095 130,000 11,754 0.0904 0.635 0.635 0.642 0.595 0.642 19,238 0.6110 3.30%
2013-03-01 0 0.091 0.091 0.098 0.091 0.100 828,000 80,420 0.0971 0.615 0.615 0.662 0.615 0.676 122,533 0.6563 -8.08%
2013-02-28 0 0.099 0.099 0.100 0.095 0.108 764,000 77,602 0.1016 0.669 0.669 0.676 0.642 0.730 113,061 0.6864 -1.00%
2013-02-27 0 0.100 0.100 0.105 0.090 0.119 4,804,000 495,576 0.1032 0.676 0.676 0.710 0.608 0.804 710,925 0.6971 17.65%
2013-02-26 0 0.085 0.085 0.090 0.085 0.085 22,000 1,870 0.0850 0.574 0.574 0.608 0.574 0.574 3,256 0.5744 -3.41%
2013-02-25 0 0.088 0.088 0.090 0.086 0.090 464,000 40,572 0.0874 0.595 0.595 0.608 0.581 0.608 68,666 0.5909 3.53%
2013-02-22 0 0.085 0.085 0.088 0.084 0.085 1,316,000 110,648 0.0841 0.574 0.574 0.595 0.568 0.574 194,750 0.5682 -7.61%
2013-02-21 0 0.092 0.085 0.100 - - 0 0 - 0.622 0.574 0.676 - - 0 - 0.00%
2013-02-20 0 0.092 0.087 0.100 - - 0 0 - 0.622 0.588 0.676 - - 0 - 0.00%
2013-02-19 0 0.092 0.092 0.100 - - 0 0 - 0.622 0.622 0.676 - - 0 - 2.22%
2013-02-18 0 0.090 0.090 0.100 0.090 0.090 60,000 5,400 0.0900 0.608 0.608 0.676 0.608 0.608 8,879 0.6082 -3.23%
2013-02-15 0 0.093 0.093 0.110 - - 0 0 - 0.628 0.628 0.743 - - 0 - 0.00%
2013-02-14 0 0.093 0.092 0.100 - - 0 0 - 0.628 0.622 0.676 - - 0 - 0.00%
2013-02-08 0 0.093 0.087 0.099 - - 0 0 - 0.628 0.588 0.669 - - 0 - 0.00%
2013-02-07 0 0.093 0.091 0.100 - - 0 0 - 0.628 0.615 0.676 - - 0 - 0.00%
2013-02-06 0 0.093 0.087 0.100 - - 0 0 - 0.628 0.588 0.676 - - 0 - 0.00%
2013-02-05 0 0.093 0.090 0.100 - - 0 0 - 0.628 0.608 0.676 - - 0 - 0.00%
2013-02-04 0 0.093 0.093 0.100 0.093 0.093 200,000 18,600 0.0930 0.628 0.628 0.676 0.628 0.628 29,597 0.6284 0.00%
2013-02-01 0 0.093 0.093 0.101 0.093 0.093 20,000 1,860 0.0930 0.628 0.628 0.682 0.628 0.628 2,960 0.6284 1.09%
2013-01-31 0 0.092 0.092 0.100 0.092 0.101 100,000 9,704 0.0970 0.622 0.622 0.676 0.622 0.682 14,799 0.6557 -8.91%
2013-01-30 0 0.101 0.101 0.120 - - 0 0 - 0.682 0.682 0.811 - - 0 - 0.00%
2013-01-29 0 0.101 0.101 0.117 - - 0 0 - 0.682 0.682 0.791 - - 0 - 0.00%
2013-01-28 0 0.101 0.101 0.110 0.101 0.101 24,000 2,424 0.1010 0.682 0.682 0.743 0.682 0.682 3,552 0.6825 -8.18%
2013-01-25 0 0.110 0.101 0.110 - - 0 0 - 0.743 0.682 0.743 - - 0 - 0.00%
2013-01-24 0 0.110 0.110 0.118 0.110 0.118 2,040,000 227,208 0.1114 0.743 0.743 0.797 0.743 0.797 301,892 0.7526 -1.79%
2013-01-23 0 0.112 0.110 0.115 0.093 0.125 3,280,000 346,354 0.1056 0.757 0.743 0.777 0.628 0.845 485,395 0.7136 23.08%
2013-01-22 0 0.091 0.091 0.098 0.090 0.091 152,000 13,824 0.0909 0.615 0.615 0.662 0.608 0.615 22,494 0.6146 7.06%
2013-01-21 0 0.085 0.085 0.093 0.085 0.085 200,000 17,000 0.0850 0.574 0.574 0.628 0.574 0.574 29,597 0.5744 -8.60%
2013-01-18 0 0.093 0.086 0.097 - - 0 0 - 0.628 0.581 0.655 - - 0 - 0.00%
2013-01-17 0 0.093 0.090 0.095 0.093 0.093 48,000 4,464 0.0930 0.628 0.608 0.642 0.628 0.628 7,103 0.6284 0.00%
2013-01-16 0 0.093 0.086 0.093 0.090 0.094 314,000 28,362 0.0903 0.628 0.581 0.628 0.608 0.635 46,468 0.6104 3.33%
2013-01-15 0 0.090 0.090 0.097 0.090 0.090 384,000 34,560 0.0900 0.608 0.608 0.655 0.608 0.608 56,827 0.6082 0.00%
2013-01-14 0 0.090 0.088 0.090 0.090 0.090 116,000 10,440 0.0900 0.608 0.595 0.608 0.608 0.608 17,166 0.6082 0.00%
2013-01-11 0 0.090 0.090 0.097 0.088 0.088 40,000 3,520 0.0880 0.608 0.608 0.655 0.595 0.595 5,919 0.5947 -10.00%
2013-01-10 0 0.100 0.088 0.100 - - 0 0 - 0.676 0.595 0.676 - - 0 - 0.00%
2013-01-09 0 0.100 0.085 0.100 - - 0 0 - 0.676 0.574 0.676 - - 0 - 0.00%
2013-01-08 0 0.100 0.086 0.100 - - 756 75 0.0992 0.676 0.581 0.676 - - 112 0.6704 0.00%
2013-01-07 0 0.100 0.087 0.105 - - 0 0 - 0.676 0.588 0.710 - - 0 - 0.00%
2013-01-04 0 0.100 0.090 0.105 0.085 0.100 1,212,000 108,030 0.0891 0.676 0.608 0.710 0.574 0.676 179,359 0.6023 17.65%
2013-01-03 0 0.085 0.085 0.095 - - 0 0 - 0.574 0.574 0.642 - - 0 - 1.19%
2013-01-02 0 0.084 0.084 0.089 - - 0 0 - 0.568 0.568 0.601 - - 0 - 0.00%
2012-12-31 0 0.084 0.083 0.095 - - 0 0 - 0.568 0.561 0.642 - - 0 - 0.00%
2012-12-28 0 0.084 0.082 0.090 0.090 0.090 22,000 1,860 0.0845 0.568 0.554 0.608 0.608 0.608 3,256 0.5713 0.00%
2012-12-27 0 0.084 0.084 0.090 0.083 0.083 20,000 1,660 0.0830 0.568 0.568 0.608 0.561 0.561 2,960 0.5609 1.20%
2012-12-24 0 0.083 0.083 0.093 0.081 0.081 40,000 3,240 0.0810 0.561 0.561 0.628 0.547 0.547 5,919 0.5473 -3.49%
2012-12-21 0 0.086 0.082 0.090 - - 0 0 - 0.581 0.554 0.608 - - 0 - 0.00%
2012-12-20 0 0.086 0.085 0.086 0.084 0.086 426,000 36,360 0.0854 0.581 0.574 0.581 0.568 0.581 63,042 0.5768 3.61%
2012-12-19 0 0.083 0.082 0.083 0.080 0.083 478,000 38,994 0.0816 0.561 0.554 0.561 0.541 0.561 70,737 0.5513 1.22%
2012-12-18 0 0.082 0.082 0.088 0.082 0.082 262,000 21,484 0.0820 0.554 0.554 0.595 0.554 0.554 38,772 0.5541 -2.38%
2012-12-17 0 0.084 0.083 0.100 - - 0 0 - 0.568 0.561 0.676 - - 0 - 0.00%
2012-12-14 0 0.084 0.084 0.100 0.084 0.085 180,000 15,160 0.0842 0.568 0.568 0.676 0.568 0.574 26,638 0.5691 -4.55%
2012-12-13 0 0.088 0.084 0.094 - - 0 0 - 0.595 0.568 0.635 - - 0 - 0.00%
2012-12-12 0 0.088 0.084 0.088 0.083 0.088 166,000 14,118 0.0850 0.595 0.568 0.595 0.561 0.595 24,566 0.5747 6.02%
2012-12-11 0 0.083 0.082 0.100 - - 0 0 - 0.561 0.554 0.676 - - 0 - 0.00%
2012-12-10 0 0.083 0.083 0.095 0.083 0.083 200,000 16,600 0.0830 0.561 0.561 0.642 0.561 0.561 29,597 0.5609 -1.19%
2012-12-07 0 0.084 0.082 0.105 - - 0 0 - 0.568 0.554 0.710 - - 0 - 0.00%
2012-12-06 0 0.084 0.080 0.084 - - 0 0 - 0.568 0.541 0.568 - - 0 - -1.18%
2012-12-05 0 0.085 0.082 0.085 0.085 0.085 108,000 9,180 0.0850 0.574 0.554 0.574 0.574 0.574 15,983 0.5744 4.94%
2012-12-04 0 0.081 0.081 0.090 0.081 0.081 50,000 4,050 0.0810 0.547 0.547 0.608 0.547 0.547 7,399 0.5473 0.00%
2012-12-03 0 0.081 0.081 0.090 0.080 0.081 530,000 42,500 0.0802 0.547 0.547 0.608 0.541 0.547 78,433 0.5419 -5.81%
2012-11-30 0 0.086 0.082 0.088 - - 0 0 - 0.581 0.554 0.595 - - 0 - 0.00%
2012-11-29 0 0.086 0.085 0.087 0.081 0.088 58,000 4,806 0.0829 0.581 0.574 0.588 0.547 0.595 8,583 0.5599 7.50%
2012-11-28 0 0.080 0.080 0.090 0.080 0.080 100,000 8,000 0.0800 0.541 0.541 0.608 0.541 0.541 14,799 0.5406 0.00%
2012-11-27 0 0.080 0.080 0.090 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2012-11-26 0 0.080 0.080 0.090 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2012-11-23 0 0.080 0.080 0.095 - - 0 0 - 0.541 0.541 0.642 - - 0 - 0.00%
2012-11-22 0 0.080 0.080 0.090 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2012-11-21 0 0.080 0.080 0.090 0.080 0.080 100,000 8,000 0.0800 0.541 0.541 0.608 0.541 0.541 14,799 0.5406 0.00%
2012-11-20 0 0.080 0.080 0.090 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2012-11-19 0 0.080 0.080 0.090 0.080 0.080 60,000 4,800 0.0800 0.541 0.541 0.608 0.541 0.541 8,879 0.5406 0.00%
2012-11-16 0 0.080 0.080 0.090 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2012-11-15 0 0.080 0.080 0.088 0.080 0.080 40,000 3,200 0.0800 0.541 0.541 0.595 0.541 0.541 5,919 0.5406 -5.88%
2012-11-14 0 0.085 0.080 0.090 - - 0 0 - 0.574 0.541 0.608 - - 0 - 0.00%
2012-11-13 0 0.085 0.081 0.085 0.087 0.097 182,000 17,454 0.0959 0.574 0.547 0.574 0.588 0.655 26,933 0.6480 6.25%
2012-11-12 0 0.080 0.080 0.090 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2012-11-09 0 0.080 0.080 0.085 - - 0 0 - 0.541 0.541 0.574 - - 0 - 0.00%
2012-11-08 0 0.080 0.080 0.085 0.080 0.080 120,000 9,600 0.0800 0.541 0.541 0.574 0.541 0.541 17,758 0.5406 -1.23%
2012-11-07 0 0.081 0.081 0.090 0.080 0.081 270,000 21,770 0.0806 0.547 0.547 0.608 0.541 0.547 39,956 0.5448 0.00%
2012-11-06 0 0.081 0.081 0.082 0.081 0.081 34,000 2,754 0.0810 0.547 0.547 0.554 0.547 0.547 5,032 0.5473 -1.22%
2012-11-05 0 0.082 0.082 0.090 0.081 0.086 76,000 6,206 0.0817 0.554 0.554 0.608 0.547 0.581 11,247 0.5518 2.50%
2012-11-02 0 0.080 0.080 0.090 - - 0 0 - 0.541 0.541 0.608 - - 0 - 0.00%
2012-11-01 0 0.080 0.080 0.090 0.080 0.080 126,000 10,080 0.0800 0.541 0.541 0.608 0.541 0.541 18,646 0.5406 -1.23%
2012-10-31 0 0.081 0.081 0.090 - - 0 0 - 0.547 0.547 0.608 - - 0 - 1.25%
2012-10-30 0 0.080 0.080 0.085 0.080 0.080 960,000 76,800 0.0800 0.541 0.541 0.574 0.541 0.541 142,067 0.5406 0.00%
2012-10-29 0 0.080 0.075 0.090 - - 0 0 - 0.541 0.507 0.608 - - 0 - 0.00%
2012-10-26 0 0.080 0.080 - 0.080 0.080 628,000 50,240 0.0800 0.541 0.541 - 0.541 0.541 92,935 0.5406 0.00%
2012-10-25 0 0.080 0.075 0.085 - - 0 0 - 0.541 0.507 0.574 - - 0 - 0.00%
2012-10-24 0 0.080 0.080 0.085 0.070 0.080 426,000 33,980 0.0798 0.541 0.541 0.574 0.473 0.541 63,042 0.5390 6.67%
2012-10-22 0 0.075 0.075 0.080 - - 10,000 730 0.0730 0.507 0.507 0.541 - - 1,480 0.4933 2.74%
2012-10-19 0 0.073 0.073 0.085 - - 0 0 - 0.493 0.493 0.574 - - 0 - 0.00%
2012-10-18 0 0.073 0.073 0.080 0.073 0.073 20,000 1,460 0.0730 0.493 0.493 0.541 0.493 0.493 2,960 0.4933 -2.67%
2012-10-17 0 0.075 0.075 0.078 0.075 0.075 332,000 24,900 0.0750 0.507 0.507 0.527 0.507 0.507 49,131 0.5068 -11.76%
2012-10-16 0 0.085 0.077 0.088 - - 0 0 - 0.574 0.520 0.595 - - 0 - 0.00%
2012-10-15 0 0.085 0.075 0.085 0.084 0.085 150,000 12,650 0.0843 0.574 0.507 0.574 0.568 0.574 22,198 0.5699 7.59%
2012-10-12 0 0.079 0.070 0.079 - - 0 0 - 0.534 0.473 0.534 - - 0 - 0.00%
2012-10-11 0 0.079 0.079 0.080 - - 0 0 - 0.534 0.534 0.541 - - 0 - 5.33%
2012-10-10 0 0.075 0.070 0.080 - - 300,000 22,500 0.0750 0.507 0.473 0.541 - - 44,396 0.5068 0.00%
2012-10-09 0 0.075 0.072 0.080 - - 0 0 - 0.507 0.487 0.541 - - 0 - 0.00%
2012-10-08 0 0.075 0.070 0.079 - - 0 0 - 0.507 0.473 0.534 - - 0 - 0.00%
2012-10-05 0 0.075 0.075 0.084 - - 0 0 - 0.507 0.507 0.568 - - 0 - 0.00%
2012-10-04 0 0.075 0.075 0.084 0.074 0.075 202,000 15,148 0.0750 0.507 0.507 0.568 0.500 0.507 29,893 0.5067 1.35%
2012-10-03 0 0.074 0.074 0.086 0.071 0.071 100,000 7,100 0.0710 0.500 0.500 0.581 0.480 0.480 14,799 0.4798 -15.91%
2012-09-28 0 0.088 0.075 0.088 - - 0 0 - 0.595 0.507 0.595 - - 0 - -2.22%
2012-09-27 0 0.090 0.079 0.090 - - 800,000 72,000 0.0900 0.608 0.534 0.608 - - 118,389 0.6082 -1.10%
2012-09-26 0 0.091 0.079 0.095 - - 0 0 - 0.615 0.534 0.642 - - 0 - 0.00%
2012-09-25 0 0.091 0.079 0.095 - - 0 0 - 0.615 0.534 0.642 - - 0 - 0.00%
2012-09-24 0 0.091 0.079 0.091 - - 0 0 - 0.615 0.534 0.615 - - 0 - -1.09%
2012-09-21 0 0.092 0.085 0.092 0.095 0.095 10,000 950 0.0950 0.622 0.574 0.622 0.642 0.642 1,480 0.6420 3.37%
2012-09-20 0 0.089 0.081 0.089 0.085 0.098 158,000 13,658 0.0864 0.601 0.547 0.601 0.574 0.662 23,382 0.5841 -1.11%
2012-09-19 0 0.090 0.080 0.090 0.085 0.098 202,000 19,650 0.0973 0.608 0.541 0.608 0.574 0.662 29,893 0.6573 3.45%
2012-09-18 0 0.087 0.075 0.088 0.081 0.087 262,000 21,234 0.0810 0.588 0.507 0.595 0.547 0.588 38,772 0.5477 24.29%
2012-09-17 0 0.070 0.067 0.081 - - 0 0 - 0.473 0.453 0.547 - - 0 - 0.00%
2012-09-14 0 0.070 0.062 0.081 - - 0 0 - 0.473 0.419 0.547 - - 0 - 0.00%
2012-09-13 0 0.070 0.065 0.080 - - 0 0 - 0.473 0.439 0.541 - - 0 - 0.00%
2012-09-12 0 0.070 0.068 0.080 - - 0 0 - 0.473 0.460 0.541 - - 0 - 0.00%
2012-09-11 0 0.070 0.070 0.080 0.070 0.070 50,000 3,500 0.0700 0.473 0.473 0.541 0.473 0.473 7,399 0.4730 0.00%
2012-09-10 0 0.070 0.067 0.080 - - 0 0 - 0.473 0.453 0.541 - - 0 - 0.00%
2012-09-07 0 0.070 0.070 0.080 - - 0 0 - 0.473 0.473 0.541 - - 0 - 0.00%
2012-09-06 0 0.070 0.068 0.080 - - 0 0 - 0.473 0.460 0.541 - - 0 - 0.00%
2012-09-05 0 0.070 0.068 0.080 - - 0 0 - 0.473 0.460 0.541 - - 0 - 0.00%
2012-09-04 0 0.070 0.070 0.080 0.069 0.069 2,000 138 0.0690 0.473 0.473 0.541 0.466 0.466 296 0.4663 -12.50%
2012-09-03 0 0.080 0.066 0.080 - - 0 0 - 0.541 0.446 0.541 - - 0 - 0.00%
2012-08-31 0 0.080 0.069 0.080 - - 0 0 - 0.541 0.466 0.541 - - 0 - 0.00%
2012-08-30 0 0.080 0.070 0.080 - - 0 0 - 0.541 0.473 0.541 - - 0 - 0.00%
2012-08-29 0 0.080 0.071 0.080 - - 0 0 - 0.541 0.480 0.541 - - 0 - 0.00%
2012-08-28 0 0.080 0.066 0.080 - - 0 0 - 0.541 0.446 0.541 - - 0 - 0.00%
2012-08-27 0 0.080 0.067 0.080 - - 0 0 - 0.541 0.453 0.541 - - 0 - 0.00%
2012-08-24 0 0.080 0.068 0.080 - - 0 0 - 0.541 0.460 0.541 - - 0 - 0.00%
2012-08-23 0 0.080 0.067 0.080 0.079 0.080 180,000 14,300 0.0794 0.541 0.453 0.541 0.534 0.541 26,638 0.5368 14.29%
2012-08-22 0 0.070 0.066 0.070 - - 0 0 - 0.473 0.446 0.473 - - 0 - -2.78%
2012-08-21 0 0.072 0.065 0.072 - - 0 0 - 0.487 0.439 0.487 - - 0 - 0.00%
2012-08-20 0 0.072 0.066 0.080 - - 0 0 - 0.487 0.446 0.541 - - 0 - 0.00%
2012-08-17 0 0.072 0.065 0.080 - - 0 0 - 0.487 0.439 0.541 - - 0 - 0.00%
2012-08-16 0 0.072 0.065 0.080 - - 0 0 - 0.487 0.439 0.541 - - 0 - 0.00%
2012-08-15 0 0.072 0.065 0.072 - - 0 0 - 0.487 0.439 0.487 - - 0 - 0.00%
2012-08-14 0 0.072 0.067 0.080 - - 0 0 - 0.487 0.453 0.541 - - 0 - 0.00%
2012-08-13 0 0.072 0.072 0.081 0.072 0.072 500,000 36,000 0.0720 0.487 0.487 0.547 0.487 0.487 73,993 0.4865 -5.26%
2012-08-10 0 0.076 0.076 0.083 0.076 0.076 866,000 65,816 0.0760 0.514 0.514 0.561 0.514 0.514 128,156 0.5136 -1.30%
2012-08-09 0 0.077 0.068 0.077 0.070 0.077 604,000 43,494 0.0720 0.520 0.460 0.520 0.473 0.520 89,384 0.4866 13.24%
2012-08-08 0 0.068 0.065 0.070 0.062 0.068 66,000 4,308 0.0653 0.460 0.439 0.473 0.419 0.460 9,767 0.4411 -1.45%
2012-08-07 0 0.069 0.066 0.069 - - 0 0 - 0.466 0.446 0.466 - - 0 - 0.00%
2012-08-06 0 0.069 0.066 0.070 - - 0 0 - 0.466 0.446 0.473 - - 0 - 0.00%
2012-08-03 0 0.069 0.067 0.069 - - 0 0 - 0.466 0.453 0.466 - - 0 - -1.43%
2012-08-02 0 0.070 0.068 0.070 0.065 0.070 1,358,000 93,570 0.0689 0.473 0.460 0.473 0.439 0.473 200,965 0.4656 0.00%
2012-08-01 0 0.070 0.070 0.073 0.069 0.069 622,000 42,918 0.0690 0.473 0.473 0.493 0.466 0.466 92,047 0.4663 1.45%
2012-07-31 0 0.069 0.069 0.083 0.067 0.070 702,000 49,134 0.0700 0.466 0.466 0.561 0.453 0.473 103,886 0.4730 -1.43%
2012-07-30 0 0.070 0.066 0.070 0.070 0.070 898,000 62,860 0.0700 0.473 0.446 0.473 0.473 0.473 132,892 0.4730 2.94%
2012-07-27 0 0.068 0.066 0.074 - - 0 0 - 0.460 0.446 0.500 - - 0 - 0.00%
2012-07-26 0 0.068 0.068 0.073 0.067 0.067 200,000 13,400 0.0670 0.460 0.460 0.493 0.453 0.453 29,597 0.4527 -9.33%
2012-07-25 0 0.075 0.067 0.084 - - 0 0 - 0.507 0.453 0.568 - - 0 - 0.00%
2012-07-24 0 0.075 0.075 0.090 - - 0 0 - 0.507 0.507 0.608 - - 0 - 0.00%
2012-07-23 0 0.075 0.068 0.075 0.068 0.075 164,000 11,898 0.0725 0.507 0.460 0.507 0.460 0.507 24,270 0.4902 13.64%
2012-07-20 0 0.066 0.065 0.070 - - 0 0 - 0.446 0.439 0.473 - - 0 - 0.00%
2012-07-19 0 0.066 0.066 0.072 0.066 0.066 46,000 3,036 0.0660 0.446 0.446 0.487 0.446 0.446 6,807 0.4460 -7.04%
2012-07-18 0 0.071 0.065 0.078 - - 0 0 - 0.480 0.439 0.527 - - 0 - 0.00%
2012-07-17 0 0.071 0.065 0.080 - - 0 0 - 0.480 0.439 0.541 - - 0 - 0.00%
2012-07-16 0 0.071 0.065 0.080 - - 0 0 - 0.480 0.439 0.541 - - 0 - 0.00%
2012-07-13 0 0.071 0.062 0.079 - - 0 0 - 0.480 0.419 0.534 - - 0 - 0.00%
2012-07-12 0 0.071 0.064 0.071 - - 0 0 - 0.480 0.432 0.480 - - 0 - 0.00%
2012-07-11 0 0.071 0.071 0.081 0.066 0.073 64,000 4,294 0.0671 0.480 0.480 0.547 0.446 0.493 9,471 0.4534 7.58%
2012-07-10 0 0.066 0.066 0.073 - - 0 0 - 0.446 0.446 0.493 - - 0 - 1.54%
2012-07-09 0 0.065 0.065 0.081 0.065 0.065 28,000 1,820 0.0650 0.439 0.439 0.547 0.439 0.439 4,144 0.4392 -7.14%
2012-07-06 0 0.070 0.065 0.070 0.070 0.070 400,000 28,000 0.0700 0.473 0.439 0.473 0.473 0.473 59,194 0.4730 2.94%
2012-07-05 0 0.068 0.068 0.070 0.063 0.063 400,000 25,200 0.0630 0.460 0.460 0.473 0.426 0.426 59,194 0.4257 3.03%
2012-07-04 0 0.066 0.063 0.077 - - 0 0 - 0.446 0.426 0.520 - - 0 - 0.00%
2012-07-03 0 0.066 0.069 0.070 0.066 0.070 38,000 2,524 0.0664 0.446 0.466 0.473 0.446 0.473 5,623 0.4488 -2.94%
2012-06-29 0 0.068 0.068 0.071 - - 0 0 - 0.460 0.460 0.480 - - 0 - 7.94%
2012-06-28 0 0.063 0.061 0.070 - - 0 0 - 0.426 0.412 0.473 - - 0 - 0.00%
2012-06-27 0 0.063 0.063 0.070 0.063 0.063 20,000 1,260 0.0630 0.426 0.426 0.473 0.426 0.426 2,960 0.4257 -7.35%
2012-06-26 0 0.068 0.063 0.068 0.070 0.070 10,000 700 0.0700 0.460 0.426 0.460 0.473 0.473 1,480 0.4730 7.94%
2012-06-25 0 0.063 0.063 0.068 0.063 0.063 30,000 1,890 0.0630 0.426 0.426 0.460 0.426 0.426 4,440 0.4257 -4.55%
2012-06-22 0 0.066 0.064 0.072 - - 0 0 - 0.446 0.432 0.487 - - 0 - 0.00%
2012-06-21 0 0.066 0.066 0.070 0.066 0.066 80,000 5,280 0.0660 0.446 0.446 0.473 0.446 0.446 11,839 0.4460 -2.94%
2012-06-20 0 0.068 0.068 0.074 0.064 0.070 1,004,000 67,472 0.0672 0.460 0.460 0.500 0.432 0.473 148,578 0.4541 7.94%
2012-06-19 0 0.063 0.063 0.068 0.063 0.063 400,000 25,200 0.0630 0.426 0.426 0.460 0.426 0.426 59,194 0.4257 -3.08%
2012-06-18 0 0.065 0.063 0.065 0.063 0.068 658,000 42,444 0.0645 0.439 0.426 0.439 0.426 0.460 97,375 0.4359 0.00%
2012-06-15 0 0.065 0.063 0.073 - - 0 0 - 0.439 0.426 0.493 - - 0 - 0.00%
2012-06-14 0 0.065 0.062 0.073 - - 0 0 - 0.439 0.419 0.493 - - 0 - 0.00%
2012-06-13 0 0.065 0.061 0.073 - - 0 0 - 0.439 0.412 0.493 - - 0 - 0.00%
2012-06-12 0 0.065 0.061 0.073 - - 0 0 - 0.439 0.412 0.493 - - 0 - 0.00%
2012-06-11 0 0.065 0.065 0.073 0.065 0.065 22,000 1,430 0.0650 0.439 0.439 0.493 0.439 0.439 3,256 0.4392 0.00%
2012-06-08 0 0.065 0.060 0.065 0.059 0.065 88,000 5,460 0.0620 0.439 0.405 0.439 0.399 0.439 13,023 0.4193 0.00%
2012-06-07 0 0.065 0.063 0.073 - - 0 0 - 0.439 0.426 0.493 - - 0 - 0.00%
2012-06-06 0 0.065 0.062 0.070 - - 0 0 - 0.439 0.419 0.473 - - 0 - 0.00%
2012-06-05 0 0.065 0.064 0.070 - - 0 0 - 0.439 0.432 0.473 - - 0 - 0.00%
2012-06-04 0 0.065 0.065 0.079 0.065 0.065 168,000 10,920 0.0650 0.439 0.439 0.534 0.439 0.439 24,862 0.4392 -8.45%
2012-06-01 0 0.071 0.066 0.079 - - 0 0 - 0.480 0.446 0.534 - - 0 - 0.00%
2012-05-31 0 0.071 0.067 0.079 - - 0 0 - 0.480 0.453 0.534 - - 0 - 0.00%
2012-05-30 0 0.071 0.071 0.085 0.070 0.077 184,000 12,998 0.0706 0.480 0.480 0.574 0.473 0.520 27,229 0.4774 -8.97%
2012-05-29 0 0.078 0.070 0.078 0.070 0.070 100,000 7,000 0.0700 0.527 0.473 0.527 0.473 0.473 14,799 0.4730 0.00%
2012-05-28 0 0.078 0.069 0.078 - - 0 0 - 0.527 0.466 0.527 - - 0 - -1.27%
2012-05-25 0 0.079 0.066 0.079 - - 0 0 - 0.534 0.446 0.534 - - 0 - 0.00%
2012-05-24 0 0.079 0.065 0.079 - - 0 0 - 0.534 0.439 0.534 - - 0 - 0.00%
2012-05-23 0 0.079 0.064 0.079 - - 0 0 - 0.534 0.432 0.534 - - 0 - 0.00%
2012-05-22 0 0.079 0.079 0.080 - - 0 0 - 0.534 0.534 0.541 - - 0 - 14.49%
2012-05-21 0 0.069 0.060 0.078 0.069 0.069 200,000 13,800 0.0690 0.466 0.405 0.527 0.466 0.466 29,597 0.4663 0.00%
2012-05-18 0 0.069 0.060 0.080 - - 0 0 - 0.466 0.405 0.541 - - 0 - 0.00%
2012-05-17 0 0.069 0.063 0.079 - - 0 0 - 0.466 0.426 0.534 - - 0 - 0.00%
2012-05-16 0 0.069 0.060 0.074 - - 0 0 - 0.466 0.405 0.500 - - 0 - 0.00%
2012-05-15 0 0.069 0.062 0.074 - - 0 0 - 0.466 0.419 0.500 - - 0 - 0.00%
2012-05-14 0 0.069 0.060 0.075 - - 0 0 - 0.466 0.405 0.507 - - 0 - 0.00%
2012-05-11 0 0.069 0.065 0.078 0.069 0.069 70,000 4,830 0.0690 0.466 0.439 0.527 0.466 0.466 10,359 0.4663 -5.48%
2012-05-10 0 0.073 0.063 0.078 - - 0 0 - 0.493 0.426 0.527 - - 0 - 0.00%
2012-05-09 0 0.073 0.064 0.076 - - 0 0 - 0.493 0.432 0.514 - - 0 - 0.00%
2012-05-08 0 0.073 0.063 0.078 0.073 0.073 70,000 5,110 0.0730 0.493 0.426 0.527 0.493 0.493 10,359 0.4933 4.29%
2012-05-07 0 0.070 0.064 0.074 0.070 0.070 200,000 14,000 0.0700 0.473 0.432 0.500 0.473 0.473 29,597 0.4730 0.00%
2012-05-04 0 0.070 0.063 0.075 - - 0 0 - 0.473 0.426 0.507 - - 0 - 0.00%
2012-05-03 0 0.070 0.064 0.075 - - 0 0 - 0.473 0.432 0.507 - - 0 - 0.00%
2012-05-02 0 0.070 0.064 0.074 - - 0 0 - 0.473 0.432 0.500 - - 0 - 0.00%
2012-04-30 0 0.070 0.070 0.074 0.063 0.065 46,000 2,938 0.0639 0.473 0.473 0.500 0.426 0.439 6,807 0.4316 0.00%
2012-04-27 0 0.070 0.065 0.075 - - 0 0 - 0.473 0.439 0.507 - - 0 - 0.00%
2012-04-26 0 0.070 0.068 0.075 - - 0 0 - 0.473 0.460 0.507 - - 0 - 0.00%
2012-04-25 0 0.070 0.065 0.070 - - 0 0 - 0.473 0.439 0.473 - - 0 - 0.00%
2012-04-24 0 0.070 0.065 0.075 - - 0 0 - 0.473 0.439 0.507 - - 0 - 0.00%
2012-04-23 0 0.070 0.070 0.075 - - 0 0 - 0.473 0.473 0.507 - - 0 - 0.00%
2012-04-20 0 0.070 0.070 0.075 0.070 0.070 24,000 1,680 0.0700 0.473 0.473 0.507 0.473 0.473 3,552 0.4730 0.00%
2012-04-19 0 0.070 0.068 0.070 - - 0 0 - 0.473 0.460 0.473 - - 0 - 0.00%
2012-04-18 0 0.070 0.069 0.070 0.066 0.070 64,000 4,386 0.0685 0.473 0.466 0.473 0.446 0.473 9,471 0.4631 -5.41%
2012-04-17 0 0.074 0.069 0.080 - - 0 0 - 0.500 0.466 0.541 - - 0 - 0.00%
2012-04-16 0 0.074 0.068 0.080 - - 0 0 - 0.500 0.460 0.541 - - 0 - 0.00%
2012-04-13 0 0.074 0.074 0.079 0.069 0.069 10,000 690 0.0690 0.500 0.500 0.534 0.466 0.466 1,480 0.4663 0.00%
2012-04-12 0 0.074 0.070 0.075 0.062 0.074 494,000 35,040 0.0709 0.500 0.473 0.507 0.419 0.500 73,105 0.4793 -2.63%
2012-04-11 0 0.076 0.066 0.079 - - 0 0 - 0.514 0.446 0.534 - - 0 - 0.00%
2012-04-10 0 0.076 0.067 0.076 0.076 0.076 20,000 1,520 0.0760 0.514 0.453 0.514 0.514 0.514 2,960 0.5136 5.56%
2012-04-05 0 0.072 0.072 0.079 0.068 0.068 100,000 6,800 0.0680 0.487 0.487 0.534 0.460 0.460 14,799 0.4595 -8.86%
2012-04-03 0 0.079 0.067 0.090 - - 0 0 - 0.534 0.453 0.608 - - 0 - 0.00%
2012-04-02 0 0.079 0.054 0.090 - - 0 0 - 0.534 0.365 0.608 - - 0 - 0.00%
2012-03-30 0 0.079 0.063 0.079 - - 0 0 - 0.534 0.426 0.534 - - 0 - -1.25%
2012-03-29 0 0.080 0.063 0.080 - - 0 0 - 0.541 0.426 0.541 - - 0 - 0.00%
2012-03-28 0 0.080 0.068 0.085 0.080 0.080 2,000 160 0.0800 0.541 0.460 0.574 0.541 0.541 296 0.5406 -4.76%
2012-03-27 0 0.084 0.080 0.084 - - 0 0 - 0.568 0.541 0.568 - - 0 - -1.18%
2012-03-26 0 0.085 0.080 0.088 - - 0 0 - 0.574 0.541 0.595 - - 0 - 0.00%
2012-03-23 0 0.085 0.080 0.085 - - 0 0 - 0.574 0.541 0.574 - - 0 - 0.00%
2012-03-22 0 0.085 0.080 0.095 - - 0 0 - 0.574 0.541 0.642 - - 0 - 0.00%
2012-03-21 0 0.085 0.080 0.085 - - 0 0 - 0.574 0.541 0.574 - - 0 - 0.00%
2012-03-20 0 0.085 0.080 0.095 - - 0 0 - 0.574 0.541 0.642 - - 0 - 0.00%
2012-03-19 0 0.085 0.080 0.085 - - 0 0 - 0.574 0.541 0.574 - - 0 - 0.00%
2012-03-16 0 0.085 0.077 0.088 0.085 0.085 60,000 5,100 0.0850 0.574 0.520 0.595 0.574 0.574 8,879 0.5744 6.25%
2012-03-15 0 0.080 0.075 0.095 - - 0 0 - 0.541 0.507 0.642 - - 0 - 0.00%
2012-03-14 0 0.080 0.077 0.087 - - 0 0 - 0.541 0.520 0.588 - - 0 - 0.00%
2012-03-13 0 0.080 0.080 0.085 0.080 0.080 398,000 31,840 0.0800 0.541 0.541 0.574 0.541 0.541 58,898 0.5406 -10.11%
2012-03-12 0 0.089 0.079 0.089 - - 0 0 - 0.601 0.534 0.601 - - 0 - -1.11%
2012-03-09 0 0.090 0.079 0.090 - - 0 0 - 0.608 0.534 0.608 - - 0 - 0.00%
2012-03-08 0 0.090 0.079 0.090 0.090 0.090 20,000 1,800 0.0900 0.608 0.534 0.608 0.608 0.608 2,960 0.6082 0.00%
2012-03-07 0 0.090 0.077 0.090 - - 0 0 - 0.608 0.520 0.608 - - 0 - 0.00%
2012-03-06 0 0.090 0.077 0.094 - - 0 0 - 0.608 0.520 0.635 - - 0 - 0.00%
2012-03-05 0 0.090 0.072 0.090 0.090 0.090 4,000 360 0.0900 0.608 0.487 0.608 0.608 0.608 592 0.6082 11.11%
2012-03-02 0 0.081 0.077 0.090 - - 0 0 - 0.547 0.520 0.608 - - 0 - 0.00%
2012-03-01 0 0.081 0.081 0.094 0.081 0.081 63,000 5,093 0.0808 0.547 0.547 0.635 0.547 0.547 9,323 0.5463 0.00%
2012-02-29 0 0.081 0.081 0.093 - - 0 0 - 0.547 0.547 0.628 - - 0 - 1.25%
2012-02-28 0 0.080 0.077 0.080 - - 0 0 - 0.541 0.520 0.541 - - 0 - -2.44%
2012-02-27 0 0.082 0.075 0.082 - - 0 0 - 0.554 0.507 0.554 - - 0 - 0.00%
2012-02-24 0 0.082 0.077 0.093 - - 0 0 - 0.554 0.520 0.628 - - 0 - 0.00%
2012-02-23 0 0.082 0.075 0.093 - - 0 0 - 0.554 0.507 0.628 - - 0 - 0.00%
2012-02-22 0 0.082 0.076 0.092 0.082 0.082 17,000 1,382 0.0813 0.554 0.514 0.622 0.554 0.554 2,516 0.5493 1.23%
2012-02-21 0 0.081 0.077 0.082 - - 0 0 - 0.547 0.520 0.554 - - 0 - 0.00%
2012-02-20 0 0.081 0.081 0.082 - - 0 0 - 0.547 0.547 0.554 - - 0 - 0.00%
2012-02-17 0 0.081 0.081 0.092 0.081 0.081 20,000 1,620 0.0810 0.547 0.547 0.622 0.547 0.547 2,960 0.5473 0.00%
2012-02-16 0 0.081 0.080 0.081 - - 0 0 - 0.547 0.541 0.547 - - 0 - 0.00%
2012-02-15 0 0.081 0.081 0.087 0.081 0.081 52,000 4,212 0.0810 0.547 0.547 0.588 0.547 0.547 7,695 0.5473 1.25%
2012-02-14 0 0.080 0.075 0.080 - - 0 0 - 0.541 0.507 0.541 - - 0 - 0.00%
2012-02-13 0 0.080 0.080 0.085 0.079 0.079 8,000 632 0.0790 0.541 0.541 0.574 0.534 0.534 1,184 0.5338 3.90%
2012-02-10 0 0.077 0.076 0.083 - - 0 0 - 0.520 0.514 0.561 - - 0 - 0.00%
2012-02-09 0 0.077 0.077 0.083 0.077 0.077 6,000 462 0.0770 0.520 0.520 0.561 0.520 0.520 888 0.5203 1.32%
2012-02-08 0 0.076 0.076 0.080 0.072 0.076 54,000 3,920 0.0726 0.514 0.514 0.541 0.487 0.514 7,991 0.4905 -7.32%
2012-02-07 0 0.082 0.074 0.082 0.071 0.082 90,000 7,060 0.0784 0.554 0.500 0.554 0.480 0.554 13,319 0.5301 -3.53%
2012-02-06 0 0.085 0.071 0.094 - - 0 0 - 0.574 0.480 0.635 - - 0 - 0.00%
2012-02-03 0 0.085 0.072 0.085 0.082 0.085 628,000 52,302 0.0833 0.574 0.487 0.574 0.554 0.574 92,935 0.5628 4.94%
2012-02-02 0 0.081 0.071 0.081 - - 0 0 - 0.547 0.480 0.547 - - 0 - 0.00%
2012-02-01 0 0.081 0.071 0.081 - - 0 0 - 0.547 0.480 0.547 - - 0 - 0.00%
2012-01-31 0 0.081 0.071 0.085 - - 0 0 - 0.547 0.480 0.574 - - 0 - 0.00%
2012-01-30 0 0.081 0.071 0.083 0.081 0.081 40,000 3,240 0.0810 0.547 0.480 0.561 0.547 0.547 5,919 0.5473 1.25%
2012-01-27 0 0.080 0.072 0.094 - - 0 0 - 0.541 0.487 0.635 - - 0 - 0.00%
2012-01-26 0 0.080 0.071 0.094 - - 0 0 - 0.541 0.480 0.635 - - 0 - 0.00%
2012-01-20 0 0.080 0.073 0.094 - - 0 0 - 0.541 0.493 0.635 - - 0 - 0.00%
2012-01-19 0 0.080 0.071 0.094 - - 0 0 - 0.541 0.480 0.635 - - 0 - 0.00%
2012-01-18 0 0.080 0.071 0.094 - - 0 0 - 0.541 0.480 0.635 - - 0 - 0.00%
2012-01-17 0 0.080 0.072 0.080 - - 0 0 - 0.541 0.487 0.541 - - 0 - 0.00%
2012-01-16 0 0.080 0.074 0.094 - - 0 0 - 0.541 0.500 0.635 - - 0 - 0.00%
2012-01-13 0 0.080 0.068 0.085 - - 0 0 - 0.541 0.460 0.574 - - 0 - 0.00%
2012-01-12 0 0.080 0.074 0.094 - - 0 0 - 0.541 0.500 0.635 - - 0 - 0.00%
2012-01-11 0 0.080 0.080 0.094 0.077 0.077 120,000 9,240 0.0770 0.541 0.541 0.635 0.520 0.520 17,758 0.5203 -3.61%
2012-01-10 0 0.083 0.077 0.088 - - 0 0 - 0.561 0.520 0.595 - - 0 - 0.00%
2012-01-09 0 0.083 0.083 0.085 0.083 0.083 200,000 16,600 0.0830 0.561 0.561 0.574 0.561 0.561 29,597 0.5609 0.00%
2012-01-06 0 0.083 0.080 0.094 - - 0 0 - 0.561 0.541 0.635 - - 0 - 0.00%
2012-01-05 0 0.083 0.081 0.085 0.081 0.083 142,000 11,630 0.0819 0.561 0.547 0.574 0.547 0.561 21,014 0.5534 2.47%
2012-01-04 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2012-01-03 0 0.081 0.077 0.081 0.077 0.081 102,000 7,862 0.0771 0.547 0.520 0.547 0.520 0.547 15,095 0.5208 0.00%
2011-12-30 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-29 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-28 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-23 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-22 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-21 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-20 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-19 0 0.081 0.077 0.092 - - 0 0 - 0.547 0.520 0.622 - - 0 - 0.00%
2011-12-16 0 0.081 0.078 0.092 - - 0 0 - 0.547 0.527 0.622 - - 0 - 0.00%
2011-12-15 0 0.081 0.080 0.092 - - 0 0 - 0.547 0.541 0.622 - - 0 - 0.00%
2011-12-14 0 0.081 0.080 0.083 - - 0 0 - 0.547 0.541 0.561 - - 0 - 0.00%
2011-12-13 0 0.081 0.081 0.083 0.081 0.081 760,000 61,320 0.0807 0.547 0.547 0.561 0.547 0.547 112,469 0.5452 5.19%
2011-12-12 0 0.077 0.077 0.081 0.070 0.070 200,000 14,000 0.0700 0.520 0.520 0.547 0.473 0.473 29,597 0.4730 -8.33%
2011-12-09 0 0.084 0.078 0.087 - - 0 0 - 0.568 0.527 0.588 - - 0 - 0.00%
2011-12-08 0 0.084 0.084 0.085 0.084 0.084 138,000 11,592 0.0840 0.568 0.568 0.574 0.568 0.568 20,422 0.5676 1.20%
2011-12-07 0 0.083 0.078 0.083 0.076 0.083 14,000 1,090 0.0779 0.561 0.527 0.561 0.514 0.561 2,072 0.5261 5.06%
2011-12-06 0 0.079 0.078 0.079 0.076 0.080 1,480,000 115,250 0.0779 0.534 0.527 0.534 0.514 0.541 219,019 0.5262 -7.06%
2011-12-05 0 0.085 0.078 0.099 - - 0 0 - 0.574 0.527 0.669 - - 0 - 0.00%
2011-12-02 0 0.085 0.080 0.099 - - 0 0 - 0.574 0.541 0.669 - - 0 - 0.00%
2011-12-01 0 0.085 0.080 0.099 - - 0 0 - 0.574 0.541 0.669 - - 0 - 0.00%
2011-11-30 0 0.085 0.078 0.099 - - 0 0 - 0.574 0.527 0.669 - - 0 - 0.00%
2011-11-29 0 0.085 0.081 0.099 - - 0 0 - 0.574 0.547 0.669 - - 0 - 0.00%
2011-11-28 0 0.085 0.078 0.097 - - 0 0 - 0.574 0.527 0.655 - - 0 - 0.00%
2011-11-25 0 0.085 0.078 0.086 0.097 0.097 20,000 1,940 0.0970 0.574 0.527 0.581 0.655 0.655 2,960 0.6555 0.00%
2011-11-24 0 0.085 0.083 0.086 0.075 0.098 784,000 62,970 0.0803 0.574 0.561 0.581 0.507 0.662 116,021 0.5427 1.19%
2011-11-23 0 0.084 0.075 0.090 - - 0 0 - 0.568 0.507 0.608 - - 0 - 0.00%
2011-11-22 0 0.084 0.078 0.090 - - 0 0 - 0.568 0.527 0.608 - - 0 - 0.00%
2011-11-21 0 0.084 0.076 0.090 - - 0 0 - 0.568 0.514 0.608 - - 0 - 0.00%
2011-11-18 0 0.084 0.076 0.084 - - 0 0 - 0.568 0.514 0.568 - - 0 - -1.18%
2011-11-17 0 0.085 0.080 0.085 0.086 0.086 350,000 30,100 0.0860 0.574 0.541 0.574 0.581 0.581 51,795 0.5811 -1.16%
2011-11-16 0 0.086 0.079 0.089 - - 0 0 - 0.581 0.534 0.601 - - 0 - 0.00%
2011-11-15 0 0.086 0.077 0.086 0.086 0.086 50,000 4,300 0.0860 0.581 0.520 0.581 0.581 0.581 7,399 0.5811 1.18%
2011-11-14 0 0.085 0.078 0.096 0.085 0.085 200,000 17,000 0.0850 0.574 0.527 0.649 0.574 0.574 29,597 0.5744 0.00%
2011-11-11 0 0.085 0.085 0.088 - - 0 0 - 0.574 0.574 0.595 - - 0 - 0.00%
2011-11-10 0 0.085 0.085 0.089 0.085 0.085 150,000 12,750 0.0850 0.574 0.574 0.601 0.574 0.574 22,198 0.5744 -5.56%
2011-11-09 0 0.090 0.085 0.097 - - 0 0 - 0.608 0.574 0.655 - - 0 - 0.00%
2011-11-08 0 0.090 0.090 0.098 0.090 0.090 94,000 8,460 0.0900 0.608 0.608 0.662 0.608 0.608 13,911 0.6082 3.45%
2011-11-07 0 0.087 0.087 0.094 0.087 0.087 100,000 8,700 0.0870 0.588 0.588 0.635 0.588 0.588 14,799 0.5879 0.00%
2011-11-04 0 0.087 0.087 0.094 0.087 0.087 130,000 11,310 0.0870 0.588 0.588 0.635 0.588 0.588 19,238 0.5879 -3.33%
2011-11-03 0 0.090 0.087 0.097 - - 0 0 - 0.608 0.588 0.655 - - 0 - 0.00%
2011-11-02 0 0.090 0.086 0.094 - - 0 0 - 0.608 0.581 0.635 - - 0 - 0.00%
2011-11-01 0 0.090 0.086 0.094 - - 0 0 - 0.608 0.581 0.635 - - 0 - 0.00%
2011-10-31 0 0.090 0.090 0.092 0.082 0.102 1,952,000 164,840 0.0844 0.608 0.608 0.622 0.554 0.689 288,869 0.5706 -10.00%
2011-10-28 0 0.100 0.087 0.110 - - 0 0 - 0.676 0.588 0.743 - - 0 - 0.00%
2011-10-27 0 0.100 0.100 0.110 0.100 0.100 50,000 5,000 0.1000 0.676 0.676 0.743 0.676 0.676 7,399 0.6757 11.11%
2011-10-26 0 0.090 0.082 0.100 - - 0 0 - 0.608 0.554 0.676 - - 0 - 0.00%
2011-10-25 0 0.090 0.082 0.100 - - 0 0 - 0.608 0.554 0.676 - - 0 - 0.00%
2011-10-24 0 0.090 0.090 0.100 0.090 0.090 150,000 13,500 0.0900 0.608 0.608 0.676 0.608 0.608 22,198 0.6082 0.00%
2011-10-21 0 0.090 0.081 0.090 - - 0 0 - 0.608 0.547 0.608 - - 0 - 0.00%
2011-10-20 0 0.090 0.082 0.090 - - 0 0 - 0.608 0.554 0.608 - - 0 - 0.00%
2011-10-19 0 0.090 0.081 0.090 - - 0 0 - 0.608 0.547 0.608 - - 0 - 0.00%
2011-10-18 0 0.090 0.078 0.090 - - 0 0 - 0.608 0.527 0.608 - - 0 - 0.00%
2011-10-17 0 0.090 0.081 0.090 - - 0 0 - 0.608 0.547 0.608 - - 0 - 0.00%
2011-10-14 0 0.090 0.080 0.090 0.090 0.090 200,000 18,000 0.0900 0.608 0.541 0.608 0.608 0.608 29,597 0.6082 0.00%
2011-10-13 0 0.090 0.086 0.095 - - 0 0 - 0.608 0.581 0.642 - - 0 - 0.00%
2011-10-12 0 0.090 0.084 0.095 - - 0 0 - 0.608 0.568 0.642 - - 0 - 0.00%
2011-10-11 0 0.090 0.080 0.095 - - 0 0 - 0.608 0.541 0.642 - - 0 - 0.00%
2011-10-10 0 0.090 0.083 0.095 - - 0 0 - 0.608 0.561 0.642 - - 0 - 0.00%
2011-10-07 0 0.090 0.080 0.095 - - 0 0 - 0.608 0.541 0.642 - - 0 - 0.00%
2011-10-06 0 0.090 0.090 0.095 0.090 0.095 784,000 71,478 0.0912 0.608 0.608 0.642 0.608 0.642 116,021 0.6161 -5.26%
2011-10-04 0 0.095 0.073 0.095 0.090 0.095 60,000 5,450 0.0908 0.642 0.493 0.642 0.608 0.642 8,879 0.6138 5.56%
2011-10-03 0 0.090 0.076 0.090 - - 0 0 - 0.608 0.514 0.608 - - 0 - -2.17%
2011-09-30 0 0.092 0.092 0.100 - - 0 0 - 0.622 0.622 0.676 - - 0 - 2.22%
2011-09-28 0 0.090 0.082 0.100 - - 0 0 - 0.608 0.554 0.676 - - 0 - 0.00%
2011-09-27 0 0.090 0.090 0.105 0.090 0.100 400,000 38,000 0.0950 0.608 0.608 0.710 0.608 0.676 59,194 0.6420 0.00%
2011-09-26 0 0.090 0.090 0.105 0.090 0.090 192,000 17,280 0.0900 0.608 0.608 0.710 0.608 0.608 28,413 0.6082 0.00%
2011-09-23 0 0.090 0.090 0.100 0.080 0.090 960,000 85,300 0.0889 0.608 0.608 0.676 0.541 0.608 142,067 0.6004 -5.26%
2011-09-22 0 0.095 0.078 0.102 - - 0 0 - 0.642 0.527 0.689 - - 0 - 0.00%
2011-09-21 0 0.095 0.090 0.104 - - 0 0 - 0.642 0.608 0.703 - - 0 - 0.00%
2011-09-20 0 0.095 0.085 0.101 - - 0 0 - 0.642 0.574 0.682 - - 0 - 0.00%
2011-09-19 0 0.095 0.070 0.110 0.095 0.095 4,000 380 0.0950 0.642 0.473 0.743 0.642 0.642 592 0.6420 0.00%
2011-09-16 0 0.095 0.095 0.110 - - 0 0 - 0.642 0.642 0.743 - - 0 - 5.56%
2011-09-15 0 0.090 0.089 0.110 - - 0 0 - 0.608 0.601 0.743 - - 0 - 0.00%
2011-09-14 0 0.090 0.090 0.110 0.090 0.090 215,000 19,340 0.0900 0.608 0.608 0.743 0.608 0.608 31,817 0.6079 -1.10%
2011-09-12 0 0.091 0.091 0.095 0.084 0.084 100,000 8,400 0.0840 0.615 0.615 0.642 0.568 0.568 14,799 0.5676 -6.19%
2011-09-09 0 0.097 0.090 0.100 - - 0 0 - 0.655 0.608 0.676 - - 0 - 0.00%
2011-09-08 0 0.097 0.097 0.098 0.092 0.092 10,000 920 0.0920 0.655 0.655 0.662 0.622 0.622 1,480 0.6217 2.11%
2011-09-07 0 0.095 0.095 0.100 0.090 0.095 322,000 29,840 0.0927 0.642 0.642 0.676 0.608 0.642 47,652 0.6262 0.00%
2011-09-06 0 0.095 0.095 0.100 0.095 0.096 318,000 30,410 0.0956 0.642 0.642 0.676 0.642 0.649 47,060 0.6462 0.00%
2011-09-05 0 0.095 0.095 0.100 0.095 0.095 1,280,000 121,600 0.0950 0.642 0.642 0.676 0.642 0.642 189,422 0.6420 4.40%
2011-09-02 0 0.091 0.091 0.110 0.091 0.094 210,000 19,710 0.0939 0.615 0.615 0.743 0.615 0.635 31,077 0.6342 -3.19%
2011-09-01 0 0.094 0.094 0.110 0.094 0.110 226,000 24,508 0.1084 0.635 0.635 0.743 0.635 0.743 33,445 0.7328 4.44%
2011-08-31 0 0.090 0.090 - - - 0 0 - 0.608 0.608 - - - 0 - 0.00%
2011-08-30 0 0.090 0.090 0.109 0.090 0.090 2,000 180 0.0900 0.608 0.608 0.737 0.608 0.608 296 0.6082 -5.26%
2011-08-29 0 0.095 0.095 0.112 - - 0 0 - 0.642 0.642 0.757 - - 0 - 2.15%
2011-08-26 0 0.093 0.093 0.110 0.093 0.093 210,000 19,530 0.0930 0.628 0.628 0.743 0.628 0.628 31,077 0.6284 0.00%
2011-08-25 0 0.093 0.090 0.100 - - 0 0 - 0.628 0.608 0.676 - - 0 - 0.00%
2011-08-24 0 0.093 0.091 0.093 0.090 0.100 626,000 56,900 0.0909 0.628 0.615 0.628 0.608 0.676 92,639 0.6142 0.00%
2011-08-23 0 0.093 0.093 0.100 - - 0 0 - 0.628 0.628 0.676 - - 0 - 2.20%
2011-08-22 0 0.091 0.091 0.099 0.090 0.091 120,000 10,820 0.0902 0.615 0.615 0.669 0.608 0.615 17,758 0.6093 -8.08%
2011-08-19 0 0.099 0.099 0.113 0.095 0.095 30,000 2,850 0.0950 0.669 0.669 0.764 0.642 0.642 4,440 0.6420 -12.39%
2011-08-18 0 0.113 0.096 0.120 - - 0 0 - 0.764 0.649 0.811 - - 0 - 0.00%
2011-08-17 0 0.113 0.101 0.120 0.113 0.113 120,000 13,560 0.1130 0.764 0.682 0.811 0.764 0.764 17,758 0.7636 0.00%
2011-08-16 0 0.113 0.094 0.113 - - 0 0 - 0.764 0.635 0.764 - - 0 - 0.00%
2011-08-15 0 0.113 0.095 0.113 0.112 0.113 200,000 22,500 0.1125 0.764 0.642 0.764 0.757 0.764 29,597 0.7602 13.00%
2011-08-12 0 0.100 0.100 0.120 0.100 0.100 100,000 10,000 0.1000 0.676 0.676 0.811 0.676 0.676 14,799 0.6757 0.00%
2011-08-11 0 0.100 0.100 0.120 0.098 0.100 1,664,000 166,124 0.0998 0.676 0.676 0.811 0.662 0.676 246,249 0.6746 0.00%
2011-08-10 0 0.100 0.100 0.108 0.090 0.094 120,000 11,184 0.0932 0.676 0.676 0.730 0.608 0.635 17,758 0.6298 0.00%
2011-08-09 0 0.100 0.100 0.109 0.099 0.100 1,724,000 172,076 0.0998 0.676 0.676 0.737 0.669 0.676 255,128 0.6745 -3.85%
2011-08-08 0 0.104 0.104 0.107 0.097 0.107 1,988,000 206,282 0.1038 0.703 0.703 0.723 0.655 0.723 294,196 0.7012 -10.34%
2011-08-05 0 0.116 0.109 0.116 - - 0 0 - 0.784 0.737 0.784 - - 0 - -1.69%
2011-08-04 0 0.118 0.110 0.119 - - 0 0 - 0.797 0.743 0.804 - - 0 - 0.00%
2011-08-03 0 0.118 0.118 0.119 0.113 0.118 106,000 12,008 0.1133 0.797 0.797 0.804 0.764 0.797 15,687 0.7655 0.00%
2011-08-02 0 0.118 0.110 0.118 0.118 0.118 2,000 236 0.1180 0.797 0.743 0.797 0.797 0.797 296 0.7974 6.31%
2011-08-01 0 0.111 0.110 0.119 - - 0 0 - 0.750 0.743 0.804 - - 0 - 0.00%
2011-07-29 0 0.111 0.110 0.120 - - 0 0 - 0.750 0.743 0.811 - - 0 - 0.00%
2011-07-28 0 0.111 0.111 0.119 0.111 0.111 2,000 222 0.1110 0.750 0.750 0.804 0.750 0.750 296 0.7501 0.91%
2011-07-27 0 0.110 0.110 0.118 - - 0 0 - 0.743 0.743 0.797 - - 0 - 0.00%
2011-07-26 0 0.110 0.110 0.119 0.105 0.105 6,000 630 0.1050 0.743 0.743 0.804 0.710 0.710 888 0.7095 0.00%
2011-07-25 0 0.110 0.110 0.119 0.110 0.110 4,000 440 0.1100 0.743 0.743 0.804 0.743 0.743 592 0.7433 -5.98%
2011-07-22 0 0.117 0.110 0.118 0.105 0.117 200,000 22,186 0.1109 0.791 0.743 0.797 0.710 0.791 29,597 0.7496 -0.85%
2011-07-21 0 0.118 0.111 0.119 - - 0 0 - 0.797 0.750 0.804 - - 0 - 0.00%
2011-07-20 0 0.118 0.118 0.119 - - 0 0 - 0.797 0.797 0.804 - - 0 - 4.42%
2011-07-19 0 0.113 0.110 0.120 - - 0 0 - 0.764 0.743 0.811 - - 0 - 0.00%
2011-07-18 0 0.113 0.113 0.114 0.104 0.114 862,000 96,186 0.1116 0.764 0.764 0.770 0.703 0.770 127,564 0.7540 -3.42%
2011-07-15 0 0.117 0.111 0.120 - - 200,000 23,000 0.1150 0.791 0.750 0.811 - - 29,597 0.7771 0.00%
2011-07-14 0 0.117 0.117 0.118 0.110 0.111 200,000 22,100 0.1105 0.791 0.791 0.797 0.743 0.750 29,597 0.7467 2.63%
2011-07-13 0 0.114 0.114 0.115 0.107 0.115 504,000 53,950 0.1070 0.770 0.770 0.777 0.723 0.777 74,585 0.7233 -3.39%
2011-07-12 0 0.118 0.115 0.119 0.118 0.118 500,000 59,000 0.1180 0.797 0.777 0.804 0.797 0.797 73,993 0.7974 -1.67%
2011-07-11 0 0.120 0.106 0.123 - - 0 0 - 0.811 0.716 0.831 - - 0 - 0.00%
2011-07-08 0 0.120 0.120 0.122 0.113 0.113 60,000 6,780 0.1130 0.811 0.811 0.824 0.764 0.764 8,879 0.7636 1.69%
2011-07-07 0 0.118 0.114 0.120 0.111 0.118 120,000 14,018 0.1168 0.797 0.770 0.811 0.750 0.797 17,758 0.7894 3.51%
2011-07-06 0 0.114 0.118 0.119 0.114 0.114 120,000 13,680 0.1140 0.770 0.797 0.804 0.770 0.770 17,758 0.7703 -1.72%
2011-07-05 0 0.116 0.111 0.116 - - 0 0 - 0.784 0.750 0.784 - - 0 - -1.69%
2011-07-04 0 0.118 0.118 0.119 0.111 0.116 452,000 51,284 0.1135 0.797 0.797 0.804 0.750 0.784 66,890 0.7667 -5.60%
2011-06-30 0 0.125 0.125 0.126 - - 0 0 - 0.845 0.845 0.851 - - 0 - 5.93%
2011-06-29 0 0.118 0.118 0.119 - - 0 0 - 0.797 0.797 0.804 - - 0 - 5.36%
2011-06-28 0 0.112 0.112 0.119 0.112 0.115 1,192,000 135,106 0.1133 0.757 0.757 0.804 0.757 0.777 176,399 0.7659 3.70%
2011-06-27 0 0.108 0.106 0.111 0.108 0.108 40,000 4,320 0.1080 0.730 0.716 0.750 0.730 0.730 5,919 0.7298 -3.57%
2011-06-24 0 0.112 0.107 0.112 - - 0 0 - 0.757 0.723 0.757 - - 0 - 0.00%
2011-06-23 0 0.112 0.104 0.112 0.112 0.112 232,000 25,984 0.1120 0.757 0.703 0.757 0.757 0.757 34,333 0.7568 1.82%
2011-06-22 0 0.110 0.108 0.110 0.108 0.115 1,296,000 144,964 0.1119 0.743 0.730 0.743 0.730 0.777 191,790 0.7558 -1.79%
2011-06-21 0 0.112 0.111 0.112 0.112 0.117 2,332,000 265,038 0.1137 0.757 0.750 0.757 0.757 0.791 345,104 0.7680 -10.40%
2011-06-20 0 0.125 0.115 0.125 - - 0 0 - 0.845 0.777 0.845 - - 0 - 0.00%
2011-06-17 0 0.125 0.125 0.144 0.111 0.111 4,000 444 0.1110 0.845 0.845 0.973 0.750 0.750 592 0.7501 4.17%
2011-06-16 0 0.120 0.115 0.130 - - 0 0 - 0.811 0.777 0.878 - - 0 - 0.00%
2011-06-15 0 0.120 0.120 0.134 0.120 0.120 90,000 10,800 0.1200 0.811 0.811 0.905 0.811 0.811 13,319 0.8109 -4.00%
2011-06-14 0 0.125 0.120 0.132 0.125 0.125 200,000 25,000 0.1250 0.845 0.811 0.892 0.845 0.845 29,597 0.8447 4.17%
2011-06-13 0 0.120 0.120 0.130 0.117 0.121 914,000 109,582 0.1199 0.811 0.811 0.878 0.791 0.818 135,259 0.8102 -0.83%
2011-06-10 0 0.121 0.121 0.131 0.119 0.119 20,000 2,380 0.1190 0.818 0.818 0.885 0.804 0.804 2,960 0.8041 -6.20%
2011-06-09 0 0.129 0.120 0.129 0.120 0.130 1,038,000 125,756 0.1212 0.872 0.811 0.872 0.811 0.878 153,610 0.8187 7.50%
2011-06-08 0 0.120 0.120 0.122 0.113 0.127 96,000 11,590 0.1207 0.811 0.811 0.824 0.764 0.858 14,207 0.8158 -7.69%
2011-06-07 0 0.130 0.123 0.130 0.134 0.134 2,000 268 0.1340 0.878 0.831 0.878 0.905 0.905 296 0.9055 0.00%
2011-06-03 0 0.130 0.121 0.130 - - 0 0 - 0.878 0.818 0.878 - - 0 - 0.00%
2011-06-02 0 0.130 0.123 0.130 - - 0 0 - 0.878 0.831 0.878 - - 0 - 0.00%
2011-06-01 0 0.130 0.125 0.130 0.125 0.130 180,000 22,800 0.1267 0.878 0.845 0.878 0.845 0.878 26,638 0.8559 2.36%
2011-05-31 0 0.127 0.127 0.130 0.127 0.127 16,000 2,032 0.1270 0.858 0.858 0.878 0.858 0.858 2,368 0.8582 -2.31%
2011-05-30 0 0.130 0.125 0.130 0.130 0.130 100,000 13,000 0.1300 0.878 0.845 0.878 0.878 0.878 14,799 0.8785 3.17%
2011-05-27 0 0.126 0.126 0.130 0.126 0.130 456,000 58,656 0.1286 0.851 0.851 0.878 0.851 0.878 67,482 0.8692 -4.55%
2011-05-26 0 0.132 0.125 0.133 0.124 0.132 272,000 34,256 0.1259 0.892 0.845 0.899 0.838 0.892 40,252 0.8510 3.12%
2011-05-25 0 0.128 0.123 0.128 - - 0 0 - 0.865 0.831 0.865 - - 0 - 0.00%
2011-05-24 0 0.128 0.125 0.128 0.124 0.128 310,000 39,322 0.1268 0.865 0.845 0.865 0.838 0.865 45,876 0.8571 3.23%
2011-05-23 0 0.124 0.121 0.124 0.124 0.124 100,000 12,400 0.1240 0.838 0.818 0.838 0.838 0.838 14,799 0.8379 0.00%
2011-05-20 0 0.124 0.124 0.126 0.123 0.123 500,000 61,500 0.1230 0.838 0.838 0.851 0.831 0.831 73,993 0.8312 -0.80%
2011-05-19 0 0.125 0.125 0.126 0.125 0.126 200,000 25,100 0.1255 0.845 0.845 0.851 0.845 0.851 29,597 0.8481 -2.34%
2011-05-18 0 0.128 0.128 0.129 0.126 0.126 468,000 58,968 0.1260 0.865 0.865 0.872 0.851 0.851 69,258 0.8514 -0.78%
2011-05-17 0 0.129 0.126 0.130 0.124 0.130 242,000 30,620 0.1265 0.872 0.851 0.878 0.838 0.878 35,813 0.8550 -0.77%
2011-05-16 0 0.130 0.126 0.135 0.130 0.130 1,200,000 156,000 0.1300 0.878 0.851 0.912 0.878 0.878 177,583 0.8785 0.00%
2011-05-13 0 0.130 0.125 0.130 0.125 0.130 800,000 100,308 0.1254 0.878 0.845 0.878 0.845 0.878 118,389 0.8473 0.78%
2011-05-12 0 0.129 0.127 0.130 0.125 0.129 196,000 25,154 0.1283 0.872 0.858 0.878 0.845 0.872 29,005 0.8672 0.00%
2011-05-11 0 0.129 0.126 0.130 0.125 0.130 748,000 95,920 0.1282 0.872 0.851 0.878 0.845 0.878 110,694 0.8665 -0.77%
2011-05-09 0 0.130 0.128 0.130 0.126 0.130 406,000 51,576 0.1270 0.878 0.865 0.878 0.851 0.878 60,082 0.8584 0.00%
2011-05-06 0 0.130 0.130 0.138 0.130 0.130 40,000 5,200 0.1300 0.878 0.878 0.933 0.878 0.878 5,919 0.8785 -2.26%
2011-05-05 0 0.133 0.131 0.138 0.126 0.133 642,000 83,482 0.1300 0.899 0.885 0.933 0.851 0.899 95,007 0.8787 3.10%
2011-05-04 0 0.129 0.129 0.132 0.129 0.139 390,000 50,850 0.1304 0.872 0.872 0.892 0.872 0.939 57,715 0.8811 0.00%
2011-05-03 0 0.129 0.129 0.135 0.129 0.149 102,000 14,090 0.1381 0.872 0.872 0.912 0.872 1.007 15,095 0.9334 0.00%
2011-04-29 0 0.129 0.129 0.138 0.128 0.139 352,000 45,388 0.1289 0.872 0.872 0.933 0.865 0.939 52,091 0.8713 -2.27%
2011-04-28 0 0.132 0.132 0.145 0.130 0.132 14,000 1,828 0.1306 0.892 0.892 0.980 0.878 0.892 2,072 0.8823 0.00%
2011-04-27 0 0.132 0.130 0.132 0.127 0.137 560,000 75,930 0.1356 0.892 0.878 0.892 0.858 0.926 82,872 0.9162 -2.94%
2011-04-26 0 0.136 0.122 0.136 0.137 0.137 6,000 822 0.1370 0.919 0.824 0.919 0.926 0.926 888 0.9258 -0.73%
2011-04-21 0 0.137 0.132 0.137 - - 0 0 - 0.926 0.892 0.926 - - 0 - 0.00%
2011-04-20 0 0.137 0.137 0.140 0.135 0.140 1,912,000 263,754 0.1379 0.926 0.926 0.946 0.912 0.946 282,950 0.9322 3.79%
2011-04-19 0 0.132 0.132 0.136 0.130 0.139 142,000 18,558 0.1307 0.892 0.892 0.919 0.878 0.939 21,014 0.8831 1.54%
2011-04-18 0 0.130 0.130 0.134 0.129 0.130 132,000 17,090 0.1295 0.878 0.878 0.905 0.872 0.878 19,534 0.8749 -2.26%
2011-04-15 0 0.133 0.133 0.134 0.133 0.140 692,000 93,064 0.1345 0.899 0.899 0.905 0.899 0.946 102,406 0.9088 0.00%
2011-04-14 0 0.133 0.133 0.136 0.130 0.145 380,000 51,446 0.1354 0.899 0.899 0.919 0.878 0.980 56,235 0.9148 -4.32%
2011-04-13 0 0.139 0.135 0.139 0.130 0.150 3,702,000 518,476 0.1401 0.939 0.912 0.939 0.878 1.014 547,845 0.9464 7.75%
2011-04-12 0 0.129 0.129 0.133 0.125 0.129 1,302,000 165,770 0.1273 0.872 0.872 0.899 0.845 0.872 192,678 0.8603 3.20%
2011-04-11 0 0.125 0.125 0.130 0.125 0.130 442,000 57,450 0.1300 0.845 0.845 0.878 0.845 0.878 65,410 0.8783 -3.85%
2011-04-08 0 0.130 0.127 0.130 0.125 0.130 1,568,000 197,950 0.1262 0.878 0.858 0.878 0.845 0.878 232,042 0.8531 1.56%
2011-04-07 0 0.128 0.128 0.130 0.128 0.133 878,000 112,914 0.1286 0.865 0.865 0.878 0.865 0.899 129,932 0.8690 -3.76%
2011-04-06 0 0.133 0.128 0.133 0.128 0.133 1,230,000 160,440 0.1304 0.899 0.865 0.899 0.865 0.899 182,023 0.8814 1.53%
2011-04-04 0 0.131 0.131 0.133 0.131 0.135 400,000 53,088 0.1327 0.885 0.885 0.899 0.885 0.912 59,194 0.8968 0.00%
2011-04-01 0 0.131 0.131 0.133 0.128 0.131 170,000 21,970 0.1292 0.885 0.885 0.899 0.865 0.885 25,158 0.8733 0.77%
2011-03-31 0 0.130 0.130 0.132 0.119 0.132 546,000 70,346 0.1288 0.878 0.878 0.892 0.804 0.892 80,800 0.8706 -0.76%
2011-03-30 0 0.131 0.131 0.134 0.127 0.133 580,000 75,110 0.1295 0.885 0.885 0.905 0.858 0.899 85,832 0.8751 -2.24%
2011-03-29 0 0.134 0.129 0.136 - - 0 0 - 0.905 0.872 0.919 - - 0 - 0.00%
2011-03-28 0 0.134 0.130 0.134 0.134 0.134 100,000 13,400 0.1340 0.905 0.878 0.905 0.905 0.905 14,799 0.9055 -3.60%
2011-03-25 0 0.139 0.136 0.139 0.135 0.139 1,500,000 204,670 0.1364 0.939 0.919 0.939 0.912 0.939 221,979 0.9220 -0.71%
2011-03-24 0 0.140 0.136 0.140 0.133 0.140 2,450,000 334,784 0.1366 0.946 0.919 0.946 0.899 0.946 362,566 0.9234 2.94%
2011-03-23 0 0.136 0.133 0.136 0.132 0.136 4,760,000 636,262 0.1337 0.919 0.899 0.919 0.892 0.919 704,414 0.9033 1.49%
2011-03-22 0 0.134 0.135 0.136 0.130 0.137 40,100,000 5,299,492 0.1322 0.905 0.912 0.919 0.878 0.926 5,934,244 0.8930 6.35%
2011-03-21 0 0.126 0.126 0.130 0.120 0.140 31,050,000 3,865,440 0.1245 0.851 0.851 0.878 0.811 0.946 4,594,970 0.8412 0.00%
2011-03-18 0 0.126 0.126 0.138 0.125 0.126 120,000 15,010 0.1251 0.851 0.851 0.933 0.845 0.851 17,758 0.8452 0.00%
2011-03-17 0 0.126 0.122 0.128 0.122 0.128 850,000 105,740 0.1244 0.851 0.824 0.865 0.824 0.865 125,788 0.8406 -5.97%
2011-03-16 0 0.134 0.133 0.134 0.125 0.134 510,000 65,570 0.1286 0.905 0.899 0.905 0.845 0.905 75,473 0.8688 5.51%
2011-03-15 0 0.127 0.127 0.138 0.126 0.141 1,250,000 169,376 0.1355 0.858 0.858 0.933 0.851 0.953 184,983 0.9156 -3.79%
2011-03-14 0 0.132 0.128 0.137 0.132 0.132 524,000 69,288 0.1322 0.892 0.865 0.926 0.892 0.892 77,545 0.8935 -2.22%
2011-03-11 0 0.135 0.135 0.136 0.132 0.135 112,000 15,084 0.1347 0.912 0.912 0.919 0.892 0.912 16,574 0.9101 2.27%
2011-03-10 0 0.132 0.132 0.135 0.132 0.134 554,000 73,792 0.1332 0.892 0.892 0.912 0.892 0.905 81,984 0.9001 -2.22%
2011-03-09 0 0.135 0.135 0.139 0.135 0.142 2,176,000 301,748 0.1387 0.912 0.912 0.939 0.912 0.960 322,018 0.9371 -2.88%
2011-03-08 0 0.139 0.133 0.139 0.133 0.148 760,000 104,570 0.1376 0.939 0.899 0.939 0.899 1.000 112,469 0.9298 2.96%
2011-03-07 0 0.135 0.132 0.135 0.131 0.135 784,000 102,856 0.1312 0.912 0.892 0.912 0.885 0.912 116,021 0.8865 2.27%
2011-03-04 0 0.132 0.132 0.140 0.130 0.132 360,000 46,920 0.1303 0.892 0.892 0.946 0.878 0.892 53,275 0.8807 3.12%
2011-03-03 0 0.128 0.128 0.132 0.127 0.127 180,000 22,860 0.1270 0.865 0.865 0.892 0.858 0.858 26,638 0.8582 -1.54%
2011-03-02 0 0.130 0.126 0.130 0.124 0.132 420,000 53,000 0.1262 0.878 0.851 0.878 0.838 0.892 62,154 0.8527 -1.52%
2011-03-01 0 0.132 0.132 0.138 0.132 0.132 94,000 12,408 0.1320 0.892 0.892 0.933 0.892 0.892 13,911 0.8920 -4.35%
2011-02-28 0 0.138 0.135 0.138 0.132 0.142 440,000 59,582 0.1354 0.933 0.912 0.933 0.892 0.960 65,114 0.9150 0.73%
2011-02-25 0 0.137 0.134 0.137 0.130 0.140 1,282,000 176,278 0.1375 0.926 0.905 0.926 0.878 0.946 189,718 0.9292 5.38%
2011-02-24 0 0.130 0.128 0.135 0.127 0.131 2,850,000 371,400 0.1303 0.878 0.865 0.912 0.858 0.885 421,761 0.8806 -3.70%
2011-02-23 0 0.135 0.135 0.136 0.135 0.136 2,086,000 282,770 0.1356 0.912 0.912 0.919 0.912 0.919 308,699 0.9160 -2.17%
2011-02-22 0 0.138 0.137 0.138 0.123 0.142 11,188,000 1,520,282 0.1359 0.933 0.926 0.933 0.831 0.960 1,655,669 0.9182 13.11%
2011-02-21 0 0.122 0.122 0.125 0.121 0.122 240,000 29,130 0.1214 0.824 0.824 0.845 0.818 0.824 35,517 0.8202 -2.40%
2011-02-18 0 0.125 0.125 0.128 0.125 0.125 962,000 120,250 0.1250 0.845 0.845 0.865 0.845 0.845 142,363 0.8447 -2.34%
2011-02-17 0 0.128 0.126 0.128 0.124 0.128 1,834,000 231,634 0.1263 0.865 0.851 0.865 0.838 0.865 271,407 0.8535 0.79%
2011-02-16 0 0.127 0.127 0.128 0.124 0.129 7,274,000 917,150 0.1261 0.858 0.858 0.865 0.838 0.872 1,076,451 0.8520 4.96%
2011-02-15 0 0.121 0.120 0.123 0.117 0.129 1,756,000 210,258 0.1197 0.818 0.811 0.831 0.791 0.872 259,864 0.8091 3.42%
2011-02-14 0 0.117 0.117 0.125 0.117 0.123 2,020,000 247,340 0.1224 0.791 0.791 0.845 0.791 0.831 298,932 0.8274 -4.88%
2011-02-11 0 0.123 0.117 0.123 0.128 0.128 2,000 256 0.1280 0.831 0.791 0.831 0.865 0.865 296 0.8649 -0.81%
2011-02-10 0 0.124 0.122 0.128 - - 0 0 - 0.838 0.824 0.865 - - 0 - 0.00%
2011-02-09 0 0.124 0.124 0.128 0.124 0.124 80,000 10,000 0.1250 0.838 0.838 0.865 0.838 0.838 11,839 0.8447 -0.80%
2011-02-08 0 0.125 0.125 0.128 0.125 0.125 300,000 37,500 0.1250 0.845 0.845 0.865 0.845 0.845 44,396 0.8447 -2.34%
2011-02-07 0 0.128 0.128 0.130 0.120 0.128 623,000 76,906 0.1234 0.865 0.865 0.878 0.811 0.865 92,195 0.8342 2.40%
2011-02-02 0 0.125 0.117 0.126 - - 0 0 - 0.845 0.791 0.851 - - 0 - 0.00%
2011-02-01 0 0.125 0.125 0.129 0.125 0.125 204,000 25,500 0.1250 0.845 0.845 0.872 0.845 0.845 30,189 0.8447 4.17%
2011-01-31 0 0.120 0.120 0.125 0.120 0.122 446,000 53,864 0.1208 0.811 0.811 0.845 0.811 0.824 66,002 0.8161 0.00%
2011-01-28 0 0.120 0.120 0.125 0.119 0.121 1,618,000 193,412 0.1195 0.811 0.811 0.845 0.804 0.818 239,442 0.8078 1.69%
2011-01-27 0 0.118 0.118 0.125 0.115 0.118 200,000 23,300 0.1165 0.797 0.797 0.845 0.777 0.797 29,597 0.7872 -0.84%
2011-01-26 0 0.119 0.119 0.128 - - 0 0 - 0.804 0.804 0.865 - - 0 - 0.00%
2011-01-25 0 0.119 0.119 0.125 0.118 0.119 4,266,000 505,654 0.1185 0.804 0.804 0.845 0.797 0.804 631,309 0.8010 0.85%
2011-01-24 0 0.118 0.118 0.129 0.118 0.119 240,000 28,322 0.1180 0.797 0.797 0.872 0.797 0.804 35,517 0.7974 -0.84%
2011-01-21 0 0.119 0.119 0.122 0.116 0.122 2,298,000 271,896 0.1183 0.804 0.804 0.824 0.784 0.824 340,072 0.7995 0.00%
2011-01-20 0 0.119 0.119 0.122 0.119 0.119 790,000 94,010 0.1190 0.804 0.804 0.824 0.804 0.804 116,909 0.8041 0.85%
2011-01-19 0 0.118 0.118 0.120 0.118 0.119 1,018,000 121,124 0.1190 0.797 0.797 0.811 0.797 0.804 150,650 0.8040 -0.84%
2011-01-18 0 0.119 0.117 0.122 - - 0 0 - 0.804 0.791 0.824 - - 0 - 0.00%
2011-01-17 0 0.119 0.119 0.121 0.115 0.119 1,516,000 179,252 0.1182 0.804 0.804 0.818 0.777 0.804 224,347 0.7990 0.85%
2011-01-14 0 0.118 0.118 0.120 0.118 0.120 1,700,000 202,200 0.1189 0.797 0.797 0.811 0.797 0.811 251,576 0.8037 -0.84%
2011-01-13 0 0.119 0.119 0.120 0.117 0.119 826,000 98,094 0.1188 0.804 0.804 0.811 0.791 0.804 122,237 0.8025 -0.83%
2011-01-12 0 0.120 0.120 0.121 0.120 0.122 1,048,000 126,636 0.1208 0.811 0.811 0.818 0.811 0.824 155,089 0.8165 0.84%
2011-01-11 0 0.119 0.117 0.119 0.118 0.123 502,000 59,564 0.1187 0.804 0.791 0.804 0.797 0.831 74,289 0.8018 -3.25%
2011-01-10 0 0.123 0.119 0.123 0.119 0.123 1,222,000 146,328 0.1197 0.831 0.804 0.831 0.804 0.831 180,839 0.8092 2.50%
2011-01-07 0 0.120 0.119 0.121 0.119 0.120 1,600,000 191,600 0.1198 0.811 0.804 0.818 0.804 0.811 236,778 0.8092 -0.83%
2011-01-06 0 0.121 0.121 0.122 0.117 0.121 1,328,000 158,978 0.1197 0.818 0.818 0.824 0.791 0.818 196,526 0.8089 0.83%
2011-01-05 0 0.120 0.118 0.120 0.117 0.120 4,966,000 589,488 0.1187 0.811 0.797 0.811 0.791 0.811 734,899 0.8021 2.56%
2011-01-04 0 0.117 0.113 0.117 0.110 0.117 1,460,000 167,240 0.1145 0.791 0.764 0.791 0.743 0.791 216,060 0.7740 6.36%
2011-01-03 0 0.110 0.110 0.117 0.110 0.110 200,000 22,000 0.1100 0.743 0.743 0.791 0.743 0.743 29,597 0.7433 -4.35%
2010-12-31 0 0.115 0.115 0.116 0.105 0.115 1,088,000 123,570 0.1136 0.777 0.777 0.784 0.710 0.777 161,009 0.7675 4.55%
2010-12-30 0 0.110 0.108 0.112 0.105 0.112 750,000 78,950 0.1053 0.743 0.730 0.757 0.710 0.757 110,990 0.7113 1.85%
2010-12-29 0 0.108 0.108 0.113 0.106 0.108 724,000 77,492 0.1070 0.730 0.730 0.764 0.716 0.730 107,142 0.7233 1.89%
2010-12-28 0 0.106 0.105 0.110 0.105 0.106 210,000 22,200 0.1057 0.716 0.710 0.743 0.710 0.716 31,077 0.7144 -1.85%
2010-12-24 0 0.108 0.105 0.110 - - 0 0 - 0.730 0.710 0.743 - - 0 - 0.00%
2010-12-23 0 0.108 0.106 0.109 0.106 0.109 816,000 87,810 0.1076 0.730 0.716 0.737 0.716 0.737 120,757 0.7272 -1.82%
2010-12-22 0 0.110 0.108 0.110 0.108 0.110 1,302,000 142,620 0.1095 0.743 0.730 0.743 0.730 0.743 192,678 0.7402 -0.90%
2010-12-21 0 0.111 0.109 0.115 0.107 0.112 3,344,000 364,702 0.1091 0.750 0.737 0.777 0.723 0.757 494,866 0.7370 -2.63%
2010-12-20 0 0.114 0.114 0.116 0.113 0.114 350,000 39,700 0.1134 0.770 0.770 0.784 0.764 0.770 51,795 0.7665 0.00%
2010-12-17 0 0.114 0.114 0.115 0.112 0.120 490,000 55,184 0.1126 0.770 0.770 0.777 0.757 0.811 72,513 0.7610 0.88%
2010-12-16 0 0.113 0.113 0.114 0.110 0.115 2,422,000 272,698 0.1126 0.764 0.764 0.770 0.743 0.777 358,422 0.7608 -1.74%
2010-12-15 0 0.115 0.113 0.115 0.112 0.115 1,400,000 159,300 0.1138 0.777 0.764 0.777 0.757 0.777 207,181 0.7689 -2.54%
2010-12-14 0 0.118 0.116 0.119 0.117 0.118 500,000 58,800 0.1176 0.797 0.784 0.804 0.791 0.797 73,993 0.7947 0.85%
2010-12-13 0 0.117 0.116 0.117 0.116 0.119 3,988,000 467,274 0.1172 0.791 0.784 0.791 0.784 0.804 590,169 0.7918 -1.68%
2010-12-10 0 0.119 0.119 0.124 0.116 0.119 578,000 67,184 0.1162 0.804 0.804 0.838 0.784 0.804 85,536 0.7854 0.00%
2010-12-09 0 0.119 0.119 0.122 0.117 0.117 360,000 42,120 0.1170 0.804 0.804 0.824 0.791 0.791 53,275 0.7906 1.71%
2010-12-08 0 0.117 0.116 0.126 0.117 0.126 968,000 118,608 0.1225 0.791 0.784 0.851 0.791 0.851 143,251 0.8280 -7.14%
2010-12-07 0 0.126 0.121 0.126 0.113 0.128 3,358,000 421,036 0.1254 0.851 0.818 0.851 0.764 0.865 496,937 0.8473 5.00%
2010-12-06 0 0.120 0.118 0.122 0.120 0.120 698,000 83,760 0.1200 0.811 0.797 0.824 0.811 0.811 103,294 0.8109 -0.83%
2010-12-03 0 0.121 0.121 0.124 0.121 0.128 5,508,000 691,014 0.1255 0.818 0.818 0.838 0.818 0.865 815,108 0.8478 -3.97%
2010-12-02 0 0.126 0.126 0.127 0.118 0.127 5,065,686 626,571 0.1237 0.851 0.851 0.858 0.797 0.858 749,651 0.8358 4.13%
2010-12-01 0 0.121 0.122 0.127 0.111 0.130 8,332,000 1,038,056 0.1246 0.818 0.824 0.858 0.750 0.878 1,233,021 0.8419 13.08%
2010-11-30 0 0.107 0.107 0.111 0.106 0.106 20,000 2,120 0.1060 0.723 0.723 0.750 0.716 0.716 2,960 0.7163 -2.73%
2010-11-29 0 0.110 0.108 0.111 - - 0 0 - 0.743 0.730 0.750 - - 0 - 0.00%
2010-11-26 0 0.110 0.110 0.111 0.109 0.112 1,950,000 213,950 0.1097 0.743 0.743 0.750 0.737 0.757 288,573 0.7414 0.92%
2010-11-25 0 0.109 0.108 0.112 0.109 0.109 120,000 13,080 0.1090 0.737 0.730 0.757 0.737 0.737 17,758 0.7366 1.87%
2010-11-24 0 0.107 0.107 0.110 0.107 0.112 150,000 16,300 0.1087 0.723 0.723 0.743 0.723 0.757 22,198 0.7343 0.00%
2010-11-23 0 0.107 0.107 0.110 0.105 0.110 2,720,000 291,160 0.1070 0.723 0.723 0.743 0.710 0.743 402,522 0.7233 -6.96%
2010-11-22 0 0.115 0.109 0.116 - - 0 0 - 0.777 0.737 0.784 - - 0 - 0.00%
2010-11-19 0 0.115 0.111 0.117 0.115 0.115 130,000 14,950 0.1150 0.777 0.750 0.791 0.777 0.777 19,238 0.7771 0.00%
2010-11-18 0 0.115 0.115 0.117 0.105 0.117 2,126,000 241,978 0.1138 0.777 0.777 0.791 0.710 0.791 314,619 0.7691 -1.71%
2010-11-17 0 0.117 0.115 0.117 0.113 0.122 4,982,000 569,968 0.1144 0.791 0.777 0.791 0.764 0.824 737,267 0.7731 -7.14%
2010-11-16 0 0.126 0.120 0.126 0.114 0.128 5,236,000 610,546 0.1166 0.851 0.811 0.851 0.770 0.865 774,855 0.7879 4.13%
2010-11-15 0 0.121 0.121 0.125 0.120 0.121 388,000 46,578 0.1200 0.818 0.818 0.845 0.811 0.818 57,419 0.8112 -5.47%
2010-11-12 0 0.128 0.122 0.128 0.118 0.130 9,290,000 1,126,724 0.1213 0.865 0.824 0.865 0.797 0.878 1,374,791 0.8196 0.00%
2010-11-11 0 0.128 0.124 0.128 0.126 0.128 954,000 120,642 0.1265 0.865 0.838 0.865 0.851 0.865 141,179 0.8545 3.23%
2010-11-10 0 0.124 0.122 0.126 0.120 0.127 1,632,000 201,330 0.1234 0.838 0.824 0.851 0.811 0.858 241,513 0.8336 -2.36%
2010-11-09 0 0.127 0.123 0.127 0.122 0.133 19,340,000 2,461,638 0.1273 0.858 0.831 0.858 0.824 0.899 2,862,052 0.8601 3.25%
2010-11-08 0 0.123 0.121 0.123 0.118 0.124 1,068,000 128,148 0.1200 0.831 0.818 0.831 0.797 0.838 158,049 0.8108 4.24%
2010-11-05 0 0.118 0.117 0.118 0.114 0.118 4,018,000 470,026 0.1170 0.797 0.791 0.797 0.770 0.797 594,608 0.7905 0.85%
2010-11-04 0 0.117 0.116 0.117 0.116 0.118 1,890,000 221,512 0.1172 0.791 0.784 0.791 0.784 0.797 279,694 0.7920 -0.85%
2010-11-03 0 0.118 0.118 0.127 0.114 0.120 2,820,000 331,412 0.1175 0.797 0.797 0.858 0.770 0.811 417,321 0.7941 0.85%
2010-11-02 0 0.117 0.116 0.118 0.115 0.118 2,714,631 314,350 0.1158 0.791 0.784 0.797 0.777 0.797 401,728 0.7825 -2.50%
2010-11-01 0 0.120 0.117 0.120 0.117 0.124 1,478,000 175,094 0.1185 0.811 0.791 0.811 0.791 0.838 218,724 0.8005 3.45%
2010-10-29 0 0.116 0.114 0.116 0.113 0.125 1,528,000 177,152 0.1159 0.784 0.770 0.784 0.764 0.845 226,123 0.7834 -1.69%
2010-10-28 0 0.118 0.113 0.118 0.111 0.119 876,000 103,300 0.1179 0.797 0.764 0.797 0.750 0.804 129,636 0.7968 -1.67%
2010-10-27 0 0.120 0.114 0.120 0.114 0.120 9,244,000 1,090,262 0.1179 0.811 0.770 0.811 0.770 0.811 1,367,984 0.7970 -4.00%
2010-10-26 0 0.125 0.125 0.129 0.125 0.125 724,000 91,100 0.1258 0.845 0.845 0.872 0.845 0.845 107,142 0.8503 -5.30%
2010-10-25 0 0.132 0.125 0.132 0.126 0.133 148,000 19,052 0.1287 0.892 0.845 0.892 0.851 0.899 21,902 0.8699 0.00%
2010-10-22 0 0.132 0.132 0.134 0.131 0.136 3,348,000 453,062 0.1353 0.892 0.892 0.905 0.885 0.919 495,458 0.9144 0.76%
2010-10-21 0 0.131 0.131 0.132 0.130 0.149 12,232,000 1,671,520 0.1367 0.885 0.885 0.892 0.878 1.007 1,810,166 0.9234 0.00%
2010-10-20 0 0.131 0.130 0.131 0.120 0.134 8,758,000 1,129,896 0.1290 0.885 0.878 0.885 0.811 0.905 1,296,063 0.8718 8.26%
2010-10-19 0 0.121 0.121 0.128 0.120 0.127 8,242,000 994,132 0.1206 0.818 0.818 0.865 0.811 0.858 1,219,702 0.8151 6.14%
2010-10-18 0 0.114 0.114 0.125 0.114 0.125 1,504,000 183,972 0.1223 0.770 0.770 0.845 0.770 0.845 222,571 0.8266 -1.72%
2010-10-15 0 0.116 0.114 0.116 0.114 0.118 4,640,000 537,940 0.1159 0.784 0.770 0.784 0.770 0.797 686,656 0.7834 1.75%
2010-10-14 0 0.114 0.114 0.117 0.114 0.118 4,370,000 508,680 0.1164 0.770 0.770 0.791 0.770 0.797 646,699 0.7866 -3.39%
2010-10-13 0 0.118 0.114 0.118 0.112 0.120 2,062,000 238,892 0.1159 0.797 0.770 0.797 0.757 0.811 305,147 0.7829 3.51%
2010-10-12 0 0.114 0.114 0.122 0.114 0.118 246,000 28,488 0.1158 0.770 0.770 0.824 0.770 0.797 36,405 0.7825 -3.39%
2010-10-11 0 0.118 0.115 0.119 0.115 0.118 1,246,000 144,754 0.1162 0.797 0.777 0.804 0.777 0.797 184,391 0.7850 2.61%
2010-10-08 0 0.115 0.115 0.119 0.115 0.120 142,000 16,590 0.1168 0.777 0.777 0.804 0.777 0.811 21,014 0.7895 -4.17%
2010-10-07 0 0.120 0.119 0.120 0.115 0.120 322,000 37,040 0.1150 0.811 0.804 0.811 0.777 0.811 47,652 0.7773 0.00%
2010-10-06 0 0.120 0.120 0.127 0.120 0.120 2,000 240 0.1200 0.811 0.811 0.858 0.811 0.811 296 0.8109 -3.23%
2010-10-05 0 0.124 0.120 0.124 0.120 0.125 1,050,000 127,980 0.1219 0.838 0.811 0.838 0.811 0.845 155,385 0.8236 3.33%
2010-10-04 0 0.120 0.115 0.124 - - 0 0 - 0.811 0.777 0.838 - - 0 - 0.00%
2010-09-30 0 0.120 0.120 0.121 0.115 0.120 956,000 114,050 0.1193 0.811 0.811 0.818 0.777 0.811 141,475 0.8062 1.69%
2010-09-29 0 0.118 0.118 0.119 0.116 0.120 546,000 64,714 0.1185 0.797 0.797 0.804 0.784 0.811 80,800 0.8009 -1.67%
2010-09-28 0 0.120 0.114 0.120 0.120 0.120 8,000 960 0.1200 0.811 0.770 0.811 0.811 0.811 1,184 0.8109 0.00%
2010-09-27 0 0.120 0.117 0.120 0.120 0.125 154,000 18,964 0.1231 0.811 0.791 0.811 0.811 0.845 22,790 0.8321 0.00%
2010-09-24 0 0.120 0.118 0.120 0.118 0.124 800,000 95,822 0.1198 0.811 0.797 0.811 0.797 0.838 118,389 0.8094 1.69%
2010-09-22 0 0.118 0.111 0.118 0.118 0.121 152,000 18,356 0.1208 0.797 0.750 0.797 0.797 0.818 22,494 0.8160 3.51%
2010-09-21 0 0.114 0.111 0.122 - - 8,000 936 0.1170 0.770 0.750 0.824 - - 1,184 0.7906 0.00%
2010-09-20 0 0.114 0.113 0.117 0.114 0.117 2,600,000 303,900 0.1169 0.770 0.764 0.791 0.770 0.791 384,764 0.7898 -3.39%
2010-09-17 0 0.118 0.113 0.117 0.111 0.118 432,000 49,994 0.1157 0.797 0.764 0.791 0.750 0.797 63,930 0.7820 0.85%
2010-09-16 0 0.117 0.111 0.117 0.111 0.117 1,050,000 122,256 0.1164 0.791 0.750 0.791 0.750 0.791 155,385 0.7868 0.00%
2010-09-15 0 0.117 0.111 0.117 0.115 0.117 2,100,000 242,100 0.1153 0.791 0.750 0.791 0.777 0.791 310,771 0.7790 0.86%
2010-09-14 0 0.116 0.111 0.116 0.110 0.120 1,268,000 145,480 0.1147 0.784 0.750 0.784 0.743 0.811 187,646 0.7753 -0.85%
2010-09-13 0 0.117 0.110 0.125 0.107 0.125 796,000 89,256 0.1121 0.791 0.743 0.845 0.723 0.845 117,797 0.7577 8.33%
2010-09-10 0 0.108 0.108 0.113 0.108 0.110 630,000 68,780 0.1092 0.730 0.730 0.764 0.730 0.743 93,231 0.7377 -4.42%
2010-09-09 0 0.113 0.111 0.113 0.109 0.131 2,160,000 244,224 0.1131 0.764 0.750 0.764 0.737 0.885 319,650 0.7640 -1.74%
2010-09-08 0 0.115 0.113 0.115 0.103 0.130 5,378,000 596,368 0.1109 0.777 0.764 0.777 0.696 0.878 795,869 0.7493 9.52%
2010-09-07 0 0.105 0.105 0.107 0.105 0.105 100,000 10,500 0.1050 0.710 0.710 0.723 0.710 0.710 14,799 0.7095 -3.67%
2010-09-06 0 0.109 0.107 0.110 0.106 0.109 1,112,000 120,448 0.1083 0.737 0.723 0.743 0.716 0.737 164,561 0.7319 3.81%
2010-09-03 0 0.105 0.104 0.105 0.102 0.108 620,000 65,940 0.1064 0.710 0.703 0.710 0.689 0.730 91,751 0.7187 0.96%
2010-09-02 0 0.104 0.102 0.106 0.102 0.107 1,278,000 131,794 0.1031 0.703 0.689 0.716 0.689 0.723 189,126 0.6969 -2.80%
2010-09-01 0 0.107 0.102 0.107 - - 0 0 - 0.723 0.689 0.723 - - 0 - 0.00%
2010-08-31 0 0.107 0.101 0.107 0.100 0.108 2,302,000 232,328 0.1009 0.723 0.682 0.723 0.676 0.730 340,664 0.6820 0.94%
2010-08-30 0 0.106 0.103 0.106 0.106 0.106 200,000 21,200 0.1060 0.716 0.696 0.716 0.716 0.716 29,597 0.7163 -1.85%
2010-08-27 0 0.108 0.103 0.108 0.108 0.108 400,000 43,200 0.1080 0.730 0.696 0.730 0.730 0.730 59,194 0.7298 0.93%
2010-08-26 0 0.107 0.103 0.108 0.103 0.107 230,000 24,490 0.1065 0.723 0.696 0.730 0.696 0.723 34,037 0.7195 3.88%
2010-08-25 0 0.103 0.103 0.108 0.101 0.101 24,000 2,424 0.1010 0.696 0.696 0.730 0.682 0.682 3,552 0.6825 -0.96%
2010-08-24 0 0.104 0.100 0.110 0.104 0.110 2,542,000 268,880 0.1058 0.703 0.676 0.743 0.703 0.743 376,181 0.7148 -4.59%
2010-08-23 0 0.109 0.105 0.110 - - 0 0 - 0.737 0.710 0.743 - - 0 - 0.00%
2010-08-20 0 0.109 0.107 0.110 0.108 0.109 470,000 50,830 0.1081 0.737 0.723 0.743 0.730 0.737 69,553 0.7308 -0.91%
2010-08-19 0 0.110 0.107 0.110 - - 0 0 - 0.743 0.723 0.743 - - 0 - 0.00%
2010-08-18 0 0.110 0.107 0.110 0.110 0.112 526,000 58,512 0.1112 0.743 0.723 0.743 0.743 0.757 77,841 0.7517 0.00%
2010-08-17 0 0.110 0.106 0.113 0.106 0.110 1,100,000 120,600 0.1096 0.743 0.716 0.764 0.716 0.743 162,785 0.7409 3.77%
2010-08-16 0 0.106 0.106 0.110 0.105 0.106 220,000 23,150 0.1052 0.716 0.716 0.743 0.710 0.716 32,557 0.7111 -0.93%
2010-08-13 0 0.107 0.107 0.110 0.105 0.105 480,000 50,400 0.1050 0.723 0.723 0.743 0.710 0.710 71,033 0.7095 0.00%
2010-08-12 0 0.107 0.107 0.109 0.107 0.110 1,000,000 107,920 0.1079 0.723 0.723 0.737 0.723 0.743 147,986 0.7293 -1.83%
2010-08-11 0 0.109 0.109 0.113 0.108 0.109 300,000 32,480 0.1083 0.737 0.737 0.764 0.730 0.737 44,396 0.7316 -3.54%
2010-08-10 0 0.113 0.109 0.113 0.108 0.113 250,000 27,200 0.1088 0.764 0.737 0.764 0.730 0.764 36,997 0.7352 3.67%
2010-08-09 0 0.109 0.108 0.115 0.109 0.110 730,000 79,770 0.1093 0.737 0.730 0.777 0.737 0.743 108,030 0.7384 -0.91%
2010-08-06 0 0.110 0.110 0.115 - - 0 0 - 0.743 0.743 0.777 - - 0 - 0.00%
2010-08-05 0 0.110 0.110 0.115 0.110 0.110 203,000 22,330 0.1100 0.743 0.743 0.777 0.743 0.743 30,041 0.7433 0.00%
2010-08-04 0 0.110 0.110 0.114 0.110 0.113 860,000 95,100 0.1106 0.743 0.743 0.770 0.743 0.764 127,268 0.7472 -3.51%
2010-08-03 0 0.114 0.113 0.114 0.109 0.116 5,318,000 602,192 0.1132 0.770 0.764 0.770 0.737 0.784 786,990 0.7652 6.54%
2010-08-02 0 0.107 0.107 0.112 0.107 0.107 154,000 16,478 0.1070 0.723 0.723 0.757 0.723 0.723 22,790 0.7230 -2.73%
2010-07-30 0 0.110 0.109 0.113 0.110 0.114 1,200,000 134,238 0.1119 0.743 0.737 0.764 0.743 0.770 177,583 0.7559 0.00%
2010-07-29 0 0.110 0.104 0.114 0.099 0.110 850,000 90,058 0.1060 0.743 0.703 0.770 0.669 0.743 125,788 0.7159 10.00%
2010-07-28 0 0.100 0.100 0.106 0.100 0.106 3,832,000 393,586 0.1027 0.676 0.676 0.716 0.676 0.716 567,083 0.6941 -5.66%
2010-07-27 0 0.106 0.104 0.106 0.105 0.106 208,000 21,848 0.1050 0.716 0.703 0.716 0.710 0.716 30,781 0.7098 0.00%
2010-07-26 0 0.106 0.105 0.107 0.102 0.107 1,162,000 121,712 0.1047 0.716 0.710 0.723 0.689 0.723 171,960 0.7078 0.00%
2010-07-23 0 0.106 0.112 0.114 0.105 0.108 410,000 43,160 0.1053 0.716 0.757 0.770 0.710 0.730 60,674 0.7113 -0.93%
2010-07-22 0 0.107 0.107 0.117 0.106 0.108 752,000 80,268 0.1067 0.723 0.723 0.791 0.716 0.730 111,286 0.7213 0.94%
2010-07-21 0 0.106 0.106 0.111 0.104 0.107 1,308,000 137,798 0.1054 0.716 0.716 0.750 0.703 0.723 193,566 0.7119 0.00%
2010-07-20 0 0.106 0.104 0.109 0.103 0.112 1,888,000 199,860 0.1059 0.716 0.703 0.737 0.696 0.757 279,398 0.7153 -5.36%
2010-07-19 0 0.112 0.112 0.123 - - 0 0 - 0.757 0.757 0.831 - - 0 - 0.00%
2010-07-16 0 0.112 0.111 0.118 0.110 0.113 502,000 56,176 0.1119 0.757 0.750 0.797 0.743 0.764 74,289 0.7562 -5.08%
2010-07-15 0 0.118 0.118 0.120 0.118 0.120 284,000 33,912 0.1194 0.797 0.797 0.811 0.797 0.811 42,028 0.8069 -1.67%
2010-07-14 0 0.120 0.118 0.124 0.120 0.122 2,290,000 275,240 0.1202 0.811 0.797 0.838 0.811 0.824 338,888 0.8122 -1.64%
2010-07-13 0 0.122 0.120 0.122 0.122 0.122 20,000 2,440 0.1220 0.824 0.811 0.824 0.824 0.824 2,960 0.8244 0.00%
2010-07-12 0 0.122 0.118 0.120 0.119 0.124 1,780,000 213,864 0.1201 0.824 0.797 0.811 0.804 0.838 263,415 0.8119 -1.61%
2010-07-09 0 0.124 0.120 0.124 0.116 0.124 2,124,000 249,484 0.1175 0.838 0.811 0.838 0.784 0.838 314,323 0.7937 0.00%
2010-07-08 0 0.124 0.121 0.127 0.121 0.127 488,000 59,072 0.1210 0.838 0.818 0.858 0.818 0.858 72,217 0.8180 -2.36%
2010-07-07 0 0.127 0.119 0.127 - - 0 0 - 0.858 0.804 0.858 - - 0 - 0.00%
2010-07-06 0 0.127 0.127 0.128 0.117 0.124 1,080,000 130,616 0.1209 0.858 0.858 0.865 0.791 0.838 159,825 0.8172 3.25%
2010-07-05 0 0.123 0.123 0.125 0.122 0.129 1,612,000 199,022 0.1235 0.831 0.831 0.845 0.824 0.872 238,554 0.8343 -8.21%
2010-07-02 0 0.134 0.123 0.134 0.122 0.134 438,000 55,584 0.1269 0.905 0.831 0.905 0.824 0.905 64,818 0.8575 3.08%
2010-06-30 0 0.130 0.123 0.135 - - 0 0 - 0.878 0.831 0.912 - - 0 - 0.00%
2010-06-29 0 0.130 0.127 0.130 0.130 0.133 1,294,000 169,672 0.1311 0.878 0.858 0.878 0.878 0.899 191,494 0.8860 -4.41%
2010-06-28 0 0.136 0.131 0.136 0.133 0.136 104,000 13,844 0.1331 0.919 0.885 0.919 0.899 0.919 15,391 0.8995 -2.16%
2010-06-25 0 0.139 0.136 0.140 0.131 0.139 84,000 11,036 0.1314 0.939 0.919 0.946 0.885 0.939 12,431 0.8878 1.46%
2010-06-24 0 0.137 0.134 0.138 - - 0 0 - 0.926 0.905 0.933 - - 0 - 0.00%
2010-06-23 0 0.137 0.132 0.137 0.137 0.138 100,000 13,752 0.1375 0.926 0.892 0.926 0.926 0.933 14,799 0.9293 0.00%
2010-06-22 0 0.137 0.134 0.138 0.134 0.138 254,000 34,648 0.1364 0.926 0.905 0.933 0.905 0.933 37,588 0.9218 -0.72%
2010-06-21 0 0.138 0.132 0.138 - - 0 0 - 0.933 0.892 0.933 - - 0 - -0.72%
2010-06-18 0 0.139 0.137 0.139 0.133 0.139 422,000 56,238 0.1333 0.939 0.926 0.939 0.899 0.939 62,450 0.9005 1.46%
2010-06-17 0 0.137 0.136 0.137 0.133 0.139 1,358,000 184,004 0.1355 0.926 0.919 0.926 0.899 0.939 200,965 0.9156 -2.14%
2010-06-15 0 0.140 0.139 0.140 0.130 0.140 2,544,000 339,168 0.1333 0.946 0.939 0.946 0.878 0.946 376,477 0.9009 7.69%
2010-06-14 0 0.130 0.130 0.131 0.128 0.133 2,630,000 342,536 0.1302 0.878 0.878 0.885 0.865 0.899 389,204 0.8801 -2.26%
2010-06-11 0 0.133 0.132 0.133 0.127 0.133 2,540,000 328,648 0.1294 0.899 0.892 0.899 0.858 0.899 375,885 0.8743 -0.75%
2010-06-10 0 0.134 0.133 0.134 0.130 0.134 1,738,000 226,016 0.1300 0.905 0.899 0.905 0.878 0.905 257,200 0.8788 0.00%
2010-06-09 0 0.134 0.130 0.135 0.133 0.134 150,000 19,970 0.1331 0.905 0.878 0.912 0.899 0.905 22,198 0.8996 2.29%
2010-06-08 0 0.131 0.131 0.132 0.126 0.130 170,000 21,578 0.1269 0.885 0.885 0.892 0.851 0.878 25,158 0.8577 -0.76%
2010-06-07 0 0.132 0.124 0.132 - - 0 0 - 0.892 0.838 0.892 - - 0 - 0.00%
2010-06-04 0 0.132 0.130 0.136 - - 0 0 - 0.892 0.878 0.919 - - 0 - 0.00%
2010-06-03 0 0.132 0.132 0.135 0.123 0.132 312,000 40,876 0.1310 0.892 0.892 0.912 0.831 0.892 46,172 0.8853 1.54%
2010-06-02 0 0.130 0.130 0.132 0.124 0.126 316,000 39,624 0.1254 0.878 0.878 0.892 0.838 0.851 46,764 0.8473 -1.52%
2010-06-01 0 0.132 0.127 0.132 0.120 0.132 316,000 41,014 0.1298 0.892 0.858 0.892 0.811 0.892 46,764 0.8770 2.33%
2010-05-31 0 0.129 0.124 0.132 - - 0 0 - 0.872 0.838 0.892 - - 0 - 0.00%
2010-05-28 0 0.129 0.129 0.130 0.128 0.136 1,252,000 162,828 0.1301 0.872 0.872 0.878 0.865 0.919 185,279 0.8788 -4.44%
2010-05-27 0 0.135 0.134 0.137 0.122 0.140 916,000 118,688 0.1296 0.912 0.905 0.926 0.824 0.946 135,555 0.8756 7.14%
2010-05-26 0 0.126 0.122 0.126 0.118 0.139 930,000 114,958 0.1236 0.851 0.824 0.851 0.797 0.939 137,627 0.8353 -0.79%
2010-05-25 0 0.127 0.121 0.127 0.117 0.138 48,000 5,740 0.1196 0.858 0.818 0.858 0.791 0.933 7,103 0.8081 -2.31%
2010-05-24 0 0.130 0.128 0.130 0.124 0.132 866,000 108,724 0.1255 0.878 0.865 0.878 0.838 0.892 128,156 0.8484 1.56%
2010-05-20 0 0.128 0.125 0.128 0.118 0.143 3,812,000 486,050 0.1275 0.865 0.845 0.865 0.797 0.966 564,123 0.8616 -8.57%
2010-05-19 0 0.140 0.137 0.140 0.134 0.141 2,330,000 319,390 0.1371 0.946 0.926 0.946 0.905 0.953 344,808 0.9263 -1.41%
2010-05-18 0 0.142 0.142 0.143 0.139 0.145 738,000 103,548 0.1403 0.960 0.960 0.966 0.939 0.980 109,214 0.9481 0.71%
2010-05-17 0 0.141 0.140 0.146 0.140 0.150 2,976,000 425,748 0.1431 0.953 0.946 0.987 0.946 1.014 440,407 0.9667 -2.76%
2010-05-14 0 0.145 0.142 0.145 0.142 0.152 6,538,000 960,906 0.1470 0.980 0.960 0.980 0.960 1.027 967,533 0.9932 -4.61%
2010-05-13 0 0.152 0.152 0.155 0.146 0.159 7,942,000 1,213,476 0.1528 1.027 1.027 1.047 0.987 1.074 1,175,306 1.0325 4.83%
2010-05-12 0 0.145 0.144 0.145 0.140 0.145 1,502,000 212,954 0.1418 0.980 0.973 0.980 0.946 0.980 222,275 0.9581 2.11%
2010-05-11 0 0.142 0.140 0.145 0.140 0.148 3,848,000 552,444 0.1436 0.960 0.946 0.980 0.946 1.000 569,451 0.9701 -3.40%
2010-05-10 0 0.147 0.143 0.147 0.135 0.149 2,914,000 419,794 0.1441 0.993 0.966 0.993 0.912 1.007 431,232 0.9735 5.00%
2010-05-07 0 0.140 0.142 0.145 0.130 0.145 5,050,000 704,004 0.1394 0.946 0.960 0.980 0.878 0.980 747,330 0.9420 -3.45%
2010-05-06 0 0.145 0.142 0.148 0.140 0.165 14,920,000 2,183,174 0.1463 0.980 0.960 1.000 0.946 1.115 2,207,953 0.9888 -10.49%
2010-05-05 0 0.162 0.162 0.174 0.162 0.170 3,882,000 644,560 0.1660 1.095 1.095 1.176 1.095 1.149 574,482 1.1220 -8.99%
2010-05-04 0 0.178 0.177 0.178 0.175 0.204 14,838,000 2,803,460 0.1889 1.203 1.196 1.203 1.183 1.379 2,195,818 1.2767 -4.30%
2010-05-03 0 0.186 0.186 0.190 0.183 0.194 1,630,000 304,638 0.1869 1.257 1.257 1.284 1.237 1.311 241,217 1.2629 -4.62%
2010-04-30 0 0.195 0.195 0.198 0.190 0.206 10,872,000 2,144,692 0.1973 1.318 1.318 1.338 1.284 1.392 1,608,905 1.3330 -2.50%
2010-04-29 0 0.200 0.195 0.200 0.182 0.222 44,236,000 9,231,376 0.2087 1.351 1.318 1.351 1.230 1.500 6,546,315 1.4102 9.89%
2010-04-28 0 0.182 0.182 0.184 0.170 0.185 8,792,000 1,593,924 0.1813 1.230 1.230 1.243 1.149 1.250 1,301,094 1.2251 0.55%
2010-04-27 0 0.181 0.179 0.183 0.177 0.196 32,770,000 6,029,192 0.1840 1.223 1.210 1.237 1.196 1.324 4,849,506 1.2433 -8.12%
2010-04-26 0 0.197 0.197 0.198 0.155 0.202 121,822,000 22,686,272 0.1862 1.331 1.331 1.338 1.047 1.365 18,027,968 1.2584 22.36%
2010-04-23 0 0.161 0.162 0.163 0.145 0.162 24,342,000 3,815,018 0.1567 1.088 1.095 1.101 0.980 1.095 3,602,279 1.0591 11.81%
2010-04-22 0 0.144 0.144 0.146 0.142 0.148 998,000 143,666 0.1440 0.973 0.973 0.987 0.960 1.000 147,690 0.9728 1.41%
2010-04-21 0 0.142 0.141 0.143 0.140 0.143 2,478,000 351,272 0.1418 0.960 0.953 0.966 0.946 0.966 366,710 0.9579 -0.70%
2010-04-20 0 0.143 0.140 0.143 0.138 0.144 614,000 85,872 0.1399 0.966 0.946 0.966 0.933 0.973 90,863 0.9451 1.42%
2010-04-19 0 0.141 0.141 0.142 0.140 0.143 2,574,000 362,556 0.1409 0.953 0.953 0.960 0.946 0.966 380,916 0.9518 0.71%
2010-04-16 0 0.140 0.140 0.143 0.140 0.143 930,000 131,410 0.1413 0.946 0.946 0.966 0.946 0.966 137,627 0.9548 -2.10%
2010-04-15 0 0.143 0.143 0.144 0.143 0.147 6,150,000 888,682 0.1445 0.966 0.966 0.973 0.966 0.993 910,115 0.9765 0.70%
2010-04-14 0 0.142 0.139 0.144 0.133 0.144 1,570,000 223,680 0.1425 0.960 0.939 0.973 0.899 0.973 232,338 0.9627 5.97%
2010-04-13 0 0.134 0.134 0.139 0.132 0.138 2,104,000 281,910 0.1340 0.905 0.905 0.939 0.892 0.933 311,363 0.9054 -2.90%
2010-04-12 0 0.138 0.136 0.141 0.138 0.144 1,092,000 151,544 0.1388 0.933 0.919 0.953 0.933 0.973 161,601 0.9378 -3.50%
2010-04-09 0 0.143 0.141 0.143 0.137 0.143 562,000 78,190 0.1391 0.966 0.953 0.966 0.926 0.966 83,168 0.9401 1.42%
2010-04-08 0 0.141 0.137 0.144 0.135 0.141 340,000 46,800 0.1376 0.953 0.926 0.973 0.912 0.953 50,315 0.9301 3.68%
2010-04-07 0 0.136 0.136 0.144 0.136 0.142 686,000 94,988 0.1385 0.919 0.919 0.973 0.919 0.960 101,518 0.9357 -4.23%
2010-04-01 0 0.142 0.142 0.143 0.137 0.145 1,262,000 175,718 0.1392 0.960 0.960 0.966 0.926 0.980 186,759 0.9409 -2.07%
2010-03-31 0 0.145 0.145 0.146 0.136 0.145 680,000 97,088 0.1428 0.980 0.980 0.987 0.919 0.980 100,631 0.9648 0.00%
2010-03-30 0 0.145 0.145 0.149 0.145 0.145 908,000 131,660 0.1450 0.980 0.980 1.007 0.980 0.980 134,371 0.9798 -2.68%
2010-03-29 0 0.149 0.141 0.149 0.146 0.150 380,000 55,600 0.1463 1.007 0.953 1.007 0.987 1.014 56,235 0.9887 2.05%
2010-03-26 0 0.146 0.142 0.147 0.142 0.148 2,524,000 364,932 0.1446 0.987 0.960 0.993 0.960 1.000 373,517 0.9770 0.69%
2010-03-25 0 0.145 0.140 0.145 0.140 0.147 1,166,000 164,460 0.1410 0.980 0.946 0.980 0.946 0.993 172,552 0.9531 1.40%
2010-03-24 0 0.143 0.143 0.144 0.140 0.141 1,542,000 216,380 0.1403 0.966 0.966 0.973 0.946 0.953 228,195 0.9482 2.14%
2010-03-23 0 0.140 0.137 0.140 0.138 0.142 1,038,000 145,480 0.1402 0.946 0.926 0.946 0.933 0.960 153,610 0.9471 -3.45%
2010-03-22 0 0.145 0.142 0.146 0.141 0.148 2,058,000 296,804 0.1442 0.980 0.960 0.987 0.953 1.000 304,555 0.9745 0.00%
2010-03-19 0 0.145 0.145 0.148 0.137 0.155 12,282,000 1,790,656 0.1458 0.980 0.980 1.000 0.926 1.047 1,817,566 0.9852 5.84%
2010-03-18 0 0.137 0.136 0.137 0.133 0.137 860,000 115,160 0.1339 0.926 0.919 0.926 0.899 0.926 127,268 0.9049 3.01%
2010-03-17 0 0.133 0.133 0.135 0.133 0.135 734,000 97,822 0.1333 0.899 0.899 0.912 0.899 0.912 108,622 0.9006 -1.48%
2010-03-16 0 0.135 0.133 0.135 0.133 0.135 730,000 97,398 0.1334 0.912 0.899 0.912 0.899 0.912 108,030 0.9016 -1.46%
2010-03-15 0 0.137 0.135 0.137 0.137 0.138 980,000 135,230 0.1380 0.926 0.912 0.926 0.926 0.933 145,026 0.9325 -1.44%
2010-03-12 0 0.139 0.139 0.140 0.135 0.142 3,462,000 477,564 0.1379 0.939 0.939 0.946 0.912 0.960 512,328 0.9321 2.21%
2010-03-11 0 0.136 0.135 0.137 0.130 0.142 4,254,000 583,456 0.1372 0.919 0.912 0.926 0.878 0.960 629,533 0.9268 4.62%
2010-03-10 0 0.130 0.127 0.133 0.123 0.130 2,580,000 327,960 0.1271 0.878 0.858 0.899 0.831 0.878 381,804 0.8590 2.36%
2010-03-09 0 0.127 0.125 0.127 0.124 0.127 760,000 94,960 0.1249 0.858 0.845 0.858 0.838 0.858 112,469 0.8443 -0.78%
2010-03-08 0 0.128 0.127 0.130 0.125 0.128 2,336,000 294,702 0.1262 0.865 0.858 0.878 0.845 0.865 345,696 0.8525 -0.78%
2010-03-05 0 0.129 0.127 0.130 0.126 0.130 1,756,000 223,862 0.1275 0.872 0.858 0.878 0.851 0.878 259,864 0.8615 -1.53%
2010-03-04 0 0.131 0.131 0.132 0.125 0.133 2,104,000 268,840 0.1278 0.885 0.885 0.892 0.845 0.899 311,363 0.8634 -4.38%
2010-03-03 0 0.137 0.137 0.138 0.134 0.138 866,000 117,084 0.1352 0.926 0.926 0.933 0.905 0.933 128,156 0.9136 -2.84%
2010-03-02 0 0.141 0.141 0.142 0.134 0.139 2,346,000 317,186 0.1352 0.953 0.953 0.960 0.905 0.939 347,175 0.9136 0.00%
2010-03-01 0 0.141 0.140 0.141 0.132 0.145 4,058,000 574,910 0.1417 0.953 0.946 0.953 0.892 0.980 600,528 0.9573 2.17%
2010-02-26 0 0.138 0.138 0.139 0.133 0.140 872,000 118,130 0.1355 0.933 0.933 0.939 0.899 0.946 129,044 0.9154 -0.72%
2010-02-25 0 0.139 0.136 0.139 0.136 0.145 4,944,000 692,982 0.1402 0.939 0.919 0.939 0.919 0.980 731,643 0.9472 3.73%
2010-02-24 0 0.134 0.128 0.134 0.123 0.137 3,480,000 446,640 0.1283 0.905 0.865 0.905 0.831 0.926 514,992 0.8673 7.20%
2010-02-23 0 0.125 0.125 0.128 0.125 0.130 700,000 88,720 0.1267 0.845 0.845 0.865 0.845 0.878 103,590 0.8565 -2.34%
2010-02-22 0 0.128 0.126 0.130 0.121 0.130 1,910,000 238,640 0.1249 0.865 0.851 0.878 0.818 0.878 282,654 0.8443 6.67%
2010-02-19 0 0.120 0.120 0.126 0.118 0.128 876,000 108,768 0.1242 0.811 0.811 0.851 0.797 0.865 129,636 0.8390 -6.98%
2010-02-18 0 0.129 0.124 0.129 0.115 0.131 4,478,000 555,570 0.1241 0.872 0.838 0.872 0.777 0.885 662,682 0.8384 12.17%
2010-02-17 0 0.115 0.113 0.117 0.110 0.120 3,370,000 382,688 0.1136 0.777 0.764 0.791 0.743 0.811 498,713 0.7674 -8.00%
2010-02-12 0 0.125 0.113 0.125 0.117 0.125 102,000 11,950 0.1172 0.845 0.764 0.845 0.791 0.845 15,095 0.7917 6.84%
2010-02-11 0 0.117 0.116 0.117 0.110 0.119 1,034,000 116,776 0.1129 0.791 0.784 0.791 0.743 0.804 153,018 0.7632 3.54%
2010-02-10 0 0.113 0.113 0.116 0.110 0.118 2,850,000 320,402 0.1124 0.764 0.764 0.784 0.743 0.797 421,761 0.7597 -4.24%
2010-02-09 0 0.118 0.118 0.119 0.114 0.119 206,000 23,994 0.1165 0.797 0.797 0.804 0.770 0.804 30,485 0.7871 -0.84%
2010-02-08 0 0.119 0.118 0.122 0.112 0.120 750,000 89,140 0.1189 0.804 0.797 0.824 0.757 0.811 110,990 0.8031 -0.83%
2010-02-05 0 0.120 0.118 0.122 0.117 0.120 500,000 59,600 0.1192 0.811 0.797 0.824 0.791 0.811 73,993 0.8055 -2.44%
2010-02-04 0 0.123 0.123 0.126 0.123 0.127 2,016,000 249,168 0.1236 0.831 0.831 0.851 0.831 0.858 298,340 0.8352 -2.38%
2010-02-03 0 0.126 0.126 0.127 0.123 0.127 1,192,000 148,792 0.1248 0.851 0.851 0.858 0.831 0.858 176,399 0.8435 3.28%
2010-02-02 0 0.122 0.122 0.130 0.120 0.122 112,000 13,460 0.1202 0.824 0.824 0.878 0.811 0.824 16,574 0.8121 -0.81%
2010-02-01 0 0.123 0.121 0.123 0.115 0.128 2,614,000 308,688 0.1181 0.831 0.818 0.831 0.777 0.865 386,836 0.7980 -3.91%
2010-01-29 0 0.128 0.128 0.130 0.116 0.125 828,000 101,332 0.1224 0.865 0.865 0.878 0.784 0.845 122,533 0.8270 5.79%
2010-01-28 0 0.121 0.121 0.130 0.121 0.130 356,000 45,160 0.1269 0.818 0.818 0.878 0.818 0.878 52,683 0.8572 -3.20%
2010-01-27 0 0.125 0.121 0.125 0.121 0.127 2,708,000 334,830 0.1236 0.845 0.818 0.845 0.818 0.858 400,746 0.8355 -0.79%
2010-01-26 0 0.126 0.126 0.128 0.126 0.132 3,836,000 493,576 0.1287 0.851 0.851 0.865 0.851 0.892 567,675 0.8695 -5.26%
2010-01-25 0 0.133 0.132 0.133 0.128 0.139 4,844,000 637,838 0.1317 0.899 0.892 0.899 0.865 0.939 716,845 0.8898 -4.32%
2010-01-22 0 0.139 0.134 0.139 0.134 0.143 2,018,000 274,846 0.1362 0.939 0.905 0.939 0.905 0.966 298,636 0.9203 0.72%
2010-01-21 0 0.138 0.138 0.143 0.136 0.143 2,538,000 354,140 0.1395 0.933 0.933 0.966 0.919 0.966 375,589 0.9429 0.00%
2010-01-20 0 0.138 0.136 0.138 0.138 0.157 7,926,000 1,158,520 0.1462 0.933 0.919 0.933 0.933 1.061 1,172,938 0.9877 -9.80%
2010-01-19 0 0.153 0.152 0.153 0.148 0.166 11,046,000 1,726,730 0.1563 1.034 1.027 1.034 1.000 1.122 1,634,655 1.0563 -4.97%
2010-01-18 0 0.161 0.160 0.161 0.135 0.170 56,598,000 9,087,182 0.1606 1.088 1.081 1.088 0.912 1.149 8,375,720 1.0849 20.15%
2010-01-15 0 0.134 0.133 0.134 0.122 0.150 25,280,000 3,413,612 0.1350 0.905 0.899 0.905 0.824 1.014 3,741,090 0.9125 15.52%
2010-01-14 0 0.116 0.116 0.120 0.116 0.120 624,000 72,784 0.1166 0.784 0.784 0.811 0.784 0.811 92,343 0.7882 0.87%
2010-01-13 0 0.115 0.115 0.119 0.111 0.115 804,000 91,660 0.1140 0.777 0.777 0.804 0.750 0.777 118,981 0.7704 -4.17%
2010-01-12 0 0.120 0.115 0.120 - - 0 0 - 0.811 0.777 0.811 - - 0 - 0.00%
2010-01-11 0 0.120 0.117 0.124 0.120 0.121 1,048,000 125,960 0.1202 0.811 0.791 0.838 0.811 0.818 155,089 0.8122 -5.51%
2010-01-08 0 0.127 0.110 0.127 0.110 0.127 1,352,000 149,012 0.1102 0.858 0.743 0.858 0.743 0.858 200,077 0.7448 10.43%
2010-01-07 0 0.115 0.112 0.115 - - 0 0 - 0.777 0.757 0.777 - - 0 - 0.00%
2010-01-06 0 0.115 0.112 0.118 0.111 0.117 890,000 99,774 0.1121 0.777 0.757 0.797 0.750 0.791 131,708 0.7575 0.88%
2010-01-05 0 0.114 0.114 0.115 0.112 0.114 554,000 62,756 0.1133 0.770 0.770 0.777 0.757 0.770 81,984 0.7655 0.00%
2010-01-04 0 0.114 0.110 0.114 0.114 0.114 78,000 8,892 0.1140 0.770 0.743 0.770 0.770 0.770 11,543 0.7703 0.00%
2009-12-31 0 0.114 0.112 0.114 0.111 0.114 102,000 11,328 0.1111 0.770 0.757 0.770 0.750 0.770 15,095 0.7505 1.79%
2009-12-30 0 0.112 0.112 0.120 0.112 0.115 490,000 55,918 0.1141 0.757 0.757 0.811 0.757 0.777 72,513 0.7711 -2.61%
2009-12-29 0 0.115 0.112 0.115 0.110 0.115 828,000 92,492 0.1117 0.777 0.757 0.777 0.743 0.777 122,533 0.7548 0.00%
2009-12-28 0 0.115 0.113 0.115 0.110 0.115 126,000 13,990 0.1110 0.777 0.764 0.777 0.743 0.777 18,646 0.7503 0.00%
2009-12-24 0 0.115 0.114 0.119 0.114 0.115 300,000 34,400 0.1147 0.777 0.770 0.804 0.770 0.777 44,396 0.7748 -2.54%
2009-12-23 0 0.118 0.118 0.119 0.111 0.115 120,000 13,410 0.1118 0.797 0.797 0.804 0.750 0.777 17,758 0.7551 2.61%
2009-12-22 0 0.115 0.115 0.119 0.110 0.125 1,180,000 133,176 0.1129 0.777 0.777 0.804 0.743 0.845 174,624 0.7626 0.00%
2009-12-21 0 0.115 0.115 0.118 0.115 0.123 356,000 41,962 0.1179 0.777 0.777 0.797 0.777 0.831 52,683 0.7965 0.88%
2009-12-18 0 0.114 0.110 0.114 0.110 0.114 360,000 40,352 0.1121 0.770 0.743 0.770 0.743 0.770 53,275 0.7574 0.00%
2009-12-17 0 0.114 0.114 0.117 0.114 0.115 414,000 47,458 0.1146 0.770 0.770 0.791 0.770 0.777 61,266 0.7746 -2.56%
2009-12-16 0 0.117 0.116 0.125 0.117 0.117 140,000 16,280 0.1163 0.791 0.784 0.845 0.791 0.791 20,718 0.7858 -7.87%
2009-12-15 0 0.127 0.120 0.127 0.124 0.127 120,000 15,180 0.1265 0.858 0.811 0.858 0.838 0.858 17,758 0.8548 2.42%
2009-12-14 0 0.124 0.120 0.124 0.120 0.130 504,000 62,094 0.1232 0.838 0.811 0.838 0.811 0.878 74,585 0.8325 3.33%
2009-12-11 0 0.120 0.120 0.124 0.120 0.120 198,000 23,760 0.1200 0.811 0.811 0.838 0.811 0.811 29,301 0.8109 -3.23%
2009-12-10 0 0.124 0.119 0.125 0.120 0.129 1,294,000 158,422 0.1224 0.838 0.804 0.845 0.811 0.872 191,494 0.8273 0.00%
2009-12-09 0 0.124 0.121 0.124 0.116 0.125 1,296,000 157,274 0.1214 0.838 0.818 0.838 0.784 0.845 191,790 0.8200 -2.36%
2009-12-08 0 0.127 0.125 0.127 0.125 0.127 718,000 90,902 0.1266 0.858 0.845 0.858 0.845 0.858 106,254 0.8555 0.00%
2009-12-07 0 0.127 0.126 0.128 0.127 0.128 818,000 104,398 0.1276 0.858 0.851 0.865 0.858 0.865 121,053 0.8624 0.00%
2009-12-04 0 0.127 0.127 0.128 0.125 0.129 652,000 82,520 0.1266 0.858 0.858 0.865 0.845 0.872 96,487 0.8552 -2.31%
2009-12-03 0 0.130 0.130 0.131 0.126 0.130 1,334,000 172,068 0.1290 0.878 0.878 0.885 0.851 0.878 197,414 0.8716 0.00%
2009-12-02 0 0.130 0.128 0.131 0.125 0.130 1,316,000 167,568 0.1273 0.878 0.865 0.885 0.845 0.878 194,750 0.8604 2.36%
2009-12-01 0 0.127 0.127 0.129 0.122 0.129 1,038,000 129,828 0.1251 0.858 0.858 0.872 0.824 0.872 153,610 0.8452 0.79%
2009-11-30 0 0.126 0.123 0.126 0.123 0.134 140,000 17,644 0.1260 0.851 0.831 0.851 0.831 0.905 20,718 0.8516 0.00%
2009-11-27 0 0.126 0.120 0.126 0.117 0.126 1,100,000 133,486 0.1214 0.851 0.811 0.851 0.791 0.851 162,785 0.8200 -0.79%
2009-11-26 0 0.127 0.126 0.132 0.126 0.132 2,848,000 363,940 0.1278 0.858 0.851 0.892 0.851 0.892 421,465 0.8635 0.00%
2009-11-25 0 0.127 0.126 0.130 0.125 0.127 348,000 43,998 0.1264 0.858 0.851 0.878 0.845 0.858 51,499 0.8543 -2.31%
2009-11-24 0 0.130 0.130 0.131 0.125 0.138 4,060,000 527,836 0.1300 0.878 0.878 0.885 0.845 0.933 600,824 0.8785 1.56%
2009-11-23 0 0.128 0.121 0.128 0.118 0.136 2,354,000 306,174 0.1301 0.865 0.818 0.865 0.797 0.919 348,359 0.8789 6.67%
2009-11-20 0 0.120 0.120 0.126 0.118 0.120 898,000 106,932 0.1191 0.811 0.811 0.851 0.797 0.811 132,892 0.8047 -2.44%
2009-11-19 0 0.123 0.120 0.123 0.120 0.126 2,480,000 300,570 0.1212 0.831 0.811 0.831 0.811 0.851 367,006 0.8190 -3.15%
2009-11-18 0 0.127 0.127 0.130 0.122 0.129 332,000 41,894 0.1262 0.858 0.858 0.878 0.824 0.872 49,131 0.8527 -1.55%
2009-11-17 0 0.129 0.129 0.131 0.115 0.143 5,718,000 754,934 0.1320 0.872 0.872 0.885 0.777 0.966 846,185 0.8922 3.20%
2009-11-16 0 0.125 0.125 0.126 0.118 0.125 858,000 105,456 0.1229 0.845 0.845 0.851 0.797 0.845 126,972 0.8305 0.00%
2009-11-13 0 0.125 0.123 0.125 0.119 0.125 1,330,000 163,890 0.1232 0.845 0.831 0.845 0.804 0.845 196,822 0.8327 6.84%
2009-11-12 0 0.117 0.117 0.119 0.111 0.120 550,000 63,716 0.1158 0.791 0.791 0.804 0.750 0.811 81,392 0.7828 3.54%
2009-11-11 0 0.113 0.110 0.113 0.110 0.113 1,010,000 111,358 0.1103 0.764 0.743 0.764 0.743 0.764 149,466 0.7450 -1.74%
2009-11-10 0 0.115 0.115 0.116 0.112 0.124 2,190,000 254,106 0.1160 0.777 0.777 0.784 0.757 0.838 324,090 0.7841 -7.26%
2009-11-09 0 0.124 0.117 0.124 0.108 0.125 2,098,000 253,048 0.1206 0.838 0.791 0.838 0.730 0.845 310,475 0.8150 3.33%
2009-11-06 0 0.120 0.120 0.125 0.105 0.120 4,146,000 474,922 0.1145 0.811 0.811 0.845 0.710 0.811 613,551 0.7741 20.00%
2009-11-05 0 0.100 0.100 0.104 0.100 0.104 1,208,000 122,690 0.1016 0.676 0.676 0.703 0.676 0.703 178,767 0.6863 -3.85%
2009-11-04 0 0.104 0.103 0.104 0.100 0.105 226,000 22,918 0.1014 0.703 0.696 0.703 0.676 0.710 33,445 0.6852 2.97%
2009-11-03 0 0.101 0.101 0.105 0.098 0.101 1,262,000 125,164 0.0992 0.682 0.682 0.710 0.662 0.682 186,759 0.6702 3.06%
2009-11-02 0 0.098 0.096 0.100 0.095 0.098 244,000 23,432 0.0960 0.662 0.649 0.676 0.642 0.662 36,109 0.6489 -2.00%
2009-10-30 0 0.100 0.100 0.101 0.100 0.100 118,000 11,800 0.1000 0.676 0.676 0.682 0.676 0.676 17,462 0.6757 -2.91%
2009-10-29 0 0.103 0.101 0.103 0.099 0.107 1,332,000 133,466 0.1002 0.696 0.682 0.696 0.669 0.723 197,118 0.6771 -3.74%
2009-10-28 0 0.107 0.099 0.107 0.097 0.107 350,000 36,018 0.1029 0.723 0.669 0.723 0.655 0.723 51,795 0.6954 8.08%
2009-10-27 0 0.099 0.099 0.102 0.099 0.099 270,000 26,730 0.0990 0.669 0.669 0.689 0.669 0.669 39,956 0.6690 -1.00%
2009-10-23 0 0.100 0.099 0.100 0.100 0.100 218,000 21,800 0.1000 0.676 0.669 0.676 0.676 0.676 32,261 0.6757 -1.96%
2009-10-22 0 0.102 0.097 0.102 - - 46,000 4,692 0.1020 0.689 0.655 0.689 - - 6,807 0.6893 -2.86%
2009-10-21 0 0.105 0.105 0.106 0.100 0.102 1,066,000 106,604 0.1000 0.710 0.710 0.716 0.676 0.689 157,753 0.6758 -1.87%
2009-10-20 0 0.107 0.103 0.107 0.100 0.110 280,000 28,900 0.1032 0.723 0.696 0.723 0.676 0.743 41,436 0.6975 7.00%
2009-10-19 0 0.100 0.099 0.102 0.100 0.100 700,000 70,000 0.1000 0.676 0.669 0.689 0.676 0.676 103,590 0.6757 -7.41%
2009-10-16 0 0.108 0.099 0.108 0.109 0.109 340,000 37,060 0.1090 0.730 0.669 0.730 0.737 0.737 50,315 0.7366 4.85%
2009-10-15 0 0.103 0.103 0.105 0.102 0.102 498,000 50,846 0.1021 0.696 0.696 0.710 0.689 0.689 73,697 0.6899 0.98%
2009-10-14 0 0.102 0.098 0.102 - - 0 0 - 0.689 0.662 0.689 - - 0 - 0.00%
2009-10-13 0 0.102 0.100 0.102 0.095 0.102 152,000 14,710 0.0968 0.689 0.676 0.689 0.642 0.689 22,494 0.6540 0.00%
2009-10-12 0 0.102 0.097 0.102 - - 0 0 - 0.689 0.655 0.689 - - 0 - 0.00%
2009-10-09 0 0.102 0.100 0.102 0.100 0.102 320,000 32,440 0.1014 0.689 0.676 0.689 0.676 0.689 47,356 0.6850 4.08%
2009-10-08 0 0.098 0.098 0.102 0.098 0.102 124,000 12,400 0.1000 0.662 0.662 0.689 0.662 0.689 18,350 0.6757 -3.92%
2009-10-07 0 0.102 0.102 0.103 0.097 0.110 776,000 78,192 0.1008 0.689 0.689 0.696 0.655 0.743 114,837 0.6809 3.03%
2009-10-06 0 0.099 0.099 0.100 0.096 0.101 366,000 36,590 0.1000 0.669 0.669 0.676 0.649 0.682 54,163 0.6756 -1.98%
2009-10-05 0 0.101 0.096 0.101 0.096 0.102 390,000 38,350 0.0983 0.682 0.649 0.682 0.649 0.689 57,715 0.6645 2.02%
2009-10-02 0 0.099 0.095 0.099 0.095 0.105 914,000 88,422 0.0967 0.669 0.642 0.669 0.642 0.710 135,259 0.6537 -1.00%
2009-09-30 0 0.100 0.100 0.105 0.100 0.106 966,000 96,884 0.1003 0.676 0.676 0.710 0.676 0.716 142,955 0.6777 -3.85%
2009-09-29 0 0.104 0.101 0.104 0.100 0.112 1,050,000 107,160 0.1021 0.703 0.682 0.703 0.676 0.757 155,385 0.6896 -7.14%
2009-09-28 0 0.112 0.103 0.112 0.101 0.112 1,166,000 122,710 0.1052 0.757 0.696 0.757 0.682 0.757 172,552 0.7111 4.67%
2009-09-25 0 0.107 0.103 0.107 0.103 0.115 948,000 99,406 0.1049 0.723 0.696 0.723 0.696 0.777 140,291 0.7086 2.88%
2009-09-24 0 0.104 0.103 0.104 0.102 0.105 840,000 86,716 0.1032 0.703 0.696 0.703 0.689 0.710 124,308 0.6976 -0.95%
2009-09-23 0 0.105 0.105 0.107 0.105 0.114 1,000,000 107,800 0.1078 0.710 0.710 0.723 0.710 0.770 147,986 0.7284 -7.89%
2009-09-22 0 0.114 0.110 0.113 0.102 0.120 3,428,000 367,802 0.1073 0.770 0.743 0.764 0.689 0.811 507,296 0.7250 9.62%
2009-09-21 0 0.104 0.095 0.104 0.104 0.106 1,468,000 154,398 0.1052 0.703 0.642 0.703 0.703 0.716 217,244 0.7107 1.96%
2009-09-18 0 0.102 0.100 0.108 0.102 0.102 530,000 54,060 0.1020 0.689 0.676 0.730 0.689 0.689 78,433 0.6893 -7.27%
2009-09-17 0 0.110 0.098 0.110 0.103 0.110 718,000 76,790 0.1069 0.743 0.662 0.743 0.696 0.743 106,254 0.7227 5.77%
2009-09-16 0 0.104 0.098 0.104 0.105 0.105 86,000 9,030 0.1050 0.703 0.662 0.703 0.710 0.710 12,727 0.7095 2.97%
2009-09-15 0 0.101 0.101 0.104 0.101 0.101 50,000 5,050 0.1010 0.682 0.682 0.703 0.682 0.682 7,399 0.6825 -3.81%
2009-09-14 0 0.105 0.098 0.105 0.102 0.105 300,000 31,024 0.1034 0.710 0.662 0.710 0.689 0.710 44,396 0.6988 5.00%
2009-09-11 0 0.100 0.100 0.106 0.090 0.100 261,000 25,109 0.0962 0.676 0.676 0.716 0.608 0.676 38,624 0.6501 -2.91%
2009-09-10 0 0.103 0.097 0.108 - - 0 0 - 0.696 0.655 0.730 - - 0 - 0.00%
2009-09-09 0 0.103 0.097 0.107 - - 0 0 - 0.696 0.655 0.723 - - 0 - 0.00%
2009-09-08 0 0.103 0.099 0.103 0.099 0.106 660,000 67,820 0.1028 0.696 0.669 0.696 0.669 0.716 97,671 0.6944 -2.83%
2009-09-07 0 0.106 0.099 0.107 0.106 0.106 100,000 10,600 0.1060 0.716 0.669 0.723 0.716 0.716 14,799 0.7163 3.92%
2009-09-04 0 0.102 0.098 0.105 0.096 0.102 2,212,000 218,774 0.0989 0.689 0.662 0.710 0.649 0.689 327,345 0.6683 0.00%
2009-09-03 0 0.102 0.096 0.102 0.102 0.102 230,000 23,460 0.1020 0.689 0.649 0.689 0.689 0.689 34,037 0.6893 4.08%
2009-09-02 0 0.098 0.097 0.103 0.098 0.105 1,170,000 117,250 0.1002 0.662 0.655 0.696 0.662 0.710 173,144 0.6772 -6.67%
2009-09-01 0 0.105 0.101 0.105 - - 42,000 4,242 0.1010 0.710 0.682 0.710 - - 6,215 0.6825 -0.94%
2009-08-31 0 0.106 0.100 0.106 0.104 0.106 120,000 12,580 0.1048 0.716 0.676 0.716 0.703 0.716 17,758 0.7084 2.91%
2009-08-28 0 0.103 0.103 0.108 0.103 0.115 1,054,000 112,362 0.1066 0.696 0.696 0.730 0.696 0.777 155,977 0.7204 -10.43%
2009-08-27 0 0.115 0.110 0.115 0.098 0.115 1,632,000 174,268 0.1068 0.777 0.743 0.777 0.662 0.777 241,513 0.7216 17.35%
2009-08-26 0 0.098 0.097 0.108 0.098 0.098 2,168,000 212,464 0.0980 0.662 0.655 0.730 0.662 0.662 320,834 0.6622 0.00%
2009-08-25 0 0.098 0.097 0.105 0.098 0.103 4,604,000 463,160 0.1006 0.662 0.655 0.710 0.662 0.696 681,328 0.6798 -3.92%
2009-08-24 0 0.102 0.102 0.110 0.102 0.102 4,000 408 0.1020 0.689 0.689 0.743 0.689 0.689 592 0.6893 -5.56%
2009-08-21 0 0.108 0.101 0.110 0.105 0.108 620,000 66,420 0.1071 0.730 0.682 0.743 0.710 0.730 91,751 0.7239 1.89%
2009-08-20 0 0.106 0.102 0.106 0.108 0.108 100,000 10,800 0.1080 0.716 0.689 0.716 0.730 0.730 14,799 0.7298 0.95%
2009-08-19 0 0.105 0.105 0.109 0.102 0.109 1,200,000 127,160 0.1060 0.710 0.710 0.737 0.689 0.737 177,583 0.7161 0.96%
2009-08-18 0 0.104 0.100 0.108 0.095 0.108 2,502,000 253,750 0.1014 0.703 0.676 0.730 0.642 0.730 370,261 0.6853 -5.45%
2009-08-17 0 0.110 0.110 0.115 0.110 0.115 568,000 64,720 0.1139 0.743 0.743 0.777 0.743 0.777 84,056 0.7700 -12.00%
2009-08-14 0 0.125 0.123 0.125 0.115 0.125 1,302,000 151,250 0.1162 0.845 0.831 0.845 0.777 0.845 192,678 0.7850 4.17%
2009-08-13 0 0.120 0.120 0.125 0.120 0.125 182,000 21,998 0.1209 0.811 0.811 0.845 0.811 0.845 26,933 0.8168 0.00%
2009-08-12 0 0.120 0.120 0.123 0.111 0.120 1,394,000 161,110 0.1156 0.811 0.811 0.831 0.750 0.811 206,293 0.7810 -1.64%
2009-08-11 0 0.122 0.122 0.129 0.121 0.122 390,000 47,290 0.1213 0.824 0.824 0.872 0.818 0.824 57,715 0.8194 -5.43%
2009-08-10 0 0.129 0.122 0.129 0.120 0.129 546,000 66,854 0.1224 0.872 0.824 0.872 0.811 0.872 80,800 0.8274 0.00%
2009-08-07 0 0.129 0.126 0.130 0.126 0.130 1,944,000 248,706 0.1279 0.872 0.851 0.878 0.851 0.878 287,685 0.8645 -0.77%
2009-08-06 0 0.130 0.130 0.133 0.128 0.130 1,464,000 188,650 0.1289 0.878 0.878 0.899 0.865 0.878 216,652 0.8708 0.00%
2009-08-05 0 0.130 0.130 0.132 0.130 0.135 1,328,000 176,154 0.1326 0.878 0.878 0.892 0.878 0.912 196,526 0.8963 -4.41%
2009-08-04 0 0.136 0.135 0.136 0.133 0.139 2,794,000 377,186 0.1350 0.919 0.912 0.919 0.899 0.939 413,473 0.9122 0.74%
2009-08-03 0 0.135 0.134 0.139 0.132 0.139 1,784,000 241,114 0.1352 0.912 0.905 0.939 0.892 0.939 264,007 0.9133 2.27%
2009-07-31 0 0.132 0.129 0.132 0.125 0.135 2,072,000 267,024 0.1289 0.892 0.872 0.892 0.845 0.912 306,627 0.8708 5.60%
2009-07-30 0 0.125 0.125 0.128 0.125 0.128 1,734,000 221,108 0.1275 0.845 0.845 0.865 0.845 0.865 256,608 0.8617 -6.02%
2009-07-29 0 0.133 0.130 0.133 0.130 0.139 5,056,000 669,946 0.1325 0.899 0.878 0.899 0.878 0.939 748,218 0.8954 -4.32%
2009-07-28 0 0.139 0.136 0.139 0.130 0.145 8,510,000 1,175,958 0.1382 0.939 0.919 0.939 0.878 0.980 1,259,362 0.9338 3.73%
2009-07-27 0 0.134 0.134 0.136 0.134 0.138 2,320,000 313,782 0.1353 0.905 0.905 0.919 0.905 0.933 343,328 0.9139 -4.29%
2009-07-24 0 0.140 0.137 0.140 0.139 0.141 1,002,000 139,962 0.1397 0.946 0.926 0.946 0.939 0.953 148,282 0.9439 0.72%
2009-07-23 0 0.139 0.138 0.139 0.137 0.142 2,314,000 322,734 0.1395 0.939 0.933 0.939 0.926 0.960 342,440 0.9425 0.00%
2009-07-22 0 0.139 0.136 0.139 0.136 0.143 4,844,000 667,308 0.1378 0.939 0.919 0.939 0.919 0.966 716,845 0.9309 0.00%
2009-07-21 0 0.139 0.139 0.142 0.135 0.155 18,276,000 2,606,954 0.1426 0.939 0.939 0.960 0.912 1.047 2,704,595 0.9639 -9.74%
2009-07-20 0 0.154 0.152 0.154 0.135 0.154 12,208,000 1,762,624 0.1444 1.041 1.027 1.041 0.912 1.041 1,806,615 0.9757 2.67%
2009-07-17 0 0.150 0.150 0.152 0.145 0.157 5,628,000 848,646 0.1508 1.014 1.014 1.027 0.980 1.061 832,866 1.0189 0.00%
2009-07-16 0 0.150 0.150 0.153 0.150 0.165 10,208,000 1,585,142 0.1553 1.014 1.014 1.034 1.014 1.115 1,510,643 1.0493 -5.66%
2009-07-15 0 0.159 0.158 0.162 0.152 0.170 7,844,000 1,255,798 0.1601 1.074 1.068 1.095 1.027 1.149 1,160,803 1.0818 -1.85%
2009-07-14 0 0.162 0.162 0.166 0.160 0.188 37,538,000 6,594,516 0.1757 1.095 1.095 1.122 1.081 1.270 5,555,104 1.1871 0.62%
2009-07-13 0 0.161 0.161 0.162 0.132 0.167 11,938,000 1,814,752 0.1520 1.088 1.088 1.095 0.892 1.128 1,766,659 1.0272 11.03%
2009-07-10 0 0.145 0.145 0.148 0.144 0.165 10,588,000 1,629,696 0.1539 0.980 0.980 1.000 0.973 1.115 1,566,877 1.0401 -9.38%
2009-07-09 0 0.160 0.159 0.160 0.134 0.173 46,894,000 7,520,232 0.1604 1.081 1.074 1.081 0.905 1.169 6,939,662 1.0837 15.94%
2009-07-08 0 0.138 0.134 0.138 0.117 0.142 15,182,000 1,968,342 0.1296 0.933 0.905 0.933 0.791 0.960 2,246,726 0.8761 11.29%
2009-07-07 0 0.124 0.124 0.129 0.122 0.139 2,106,000 272,082 0.1292 0.838 0.838 0.872 0.824 0.939 311,659 0.8730 -7.46%
2009-07-06 0 0.134 0.134 0.136 0.120 0.139 6,268,000 797,460 0.1272 0.905 0.905 0.919 0.811 0.939 927,577 0.8597 4.69%
2009-07-03 0 0.128 0.128 0.130 0.119 0.134 8,246,000 1,046,724 0.1269 0.865 0.865 0.878 0.804 0.905 1,220,294 0.8578 0.00%
2009-07-02 0 0.128 0.128 0.129 0.103 0.145 41,494,000 5,615,296 0.1353 0.865 0.865 0.872 0.696 0.980 6,140,537 0.9145 15.32%
2009-06-30 0 0.111 0.115 0.116 0.110 0.147 26,930,000 3,321,042 0.1233 0.750 0.777 0.784 0.743 0.993 3,985,267 0.8333 -19.57%
2009-06-29 0 0.138 0.137 0.139 0.105 0.153 84,398,000 11,753,056 0.1393 0.933 0.926 0.939 0.710 1.034 12,489,734 0.9410 31.43%
2009-06-26 0 0.105 0.101 0.102 0.080 0.115 20,248,000 2,076,530 0.1026 0.710 0.682 0.689 0.541 0.777 2,996,423 0.6930 40.00%
2009-06-25 0 0.075 0.075 0.086 0.075 0.092 400,000 34,300 0.0858 0.507 0.507 0.581 0.507 0.622 59,194 0.5794 -16.67%
2009-06-24 0 0.090 0.076 0.090 0.070 0.093 582,000 48,752 0.0838 0.608 0.514 0.608 0.473 0.628 86,128 0.5660 23.29%
2009-06-23 0 0.073 0.073 0.076 0.071 0.084 1,048,000 82,988 0.0792 0.493 0.493 0.514 0.480 0.568 155,089 0.5351 -10.98%
2009-06-22 0 0.082 0.080 0.085 0.081 0.084 1,540,000 125,356 0.0814 0.554 0.541 0.574 0.547 0.568 227,899 0.5501 -4.65%
2009-06-19 0 0.086 0.086 0.089 0.080 0.094 1,122,000 92,642 0.0826 0.581 0.581 0.601 0.541 0.635 166,040 0.5579 0.00%
2009-06-18 0 0.086 0.086 0.092 0.086 0.092 1,774,000 156,452 0.0882 0.581 0.581 0.622 0.581 0.622 262,527 0.5959 -6.52%
2009-06-17 0 0.092 0.092 0.093 0.092 0.095 986,000 92,318 0.0936 0.622 0.622 0.628 0.622 0.642 145,914 0.6327 -2.13%
2009-06-16 0 0.094 0.094 0.097 0.093 0.098 1,110,000 106,360 0.0958 0.635 0.635 0.655 0.628 0.662 164,265 0.6475 -5.05%
2009-06-15 0 0.099 0.099 0.100 0.099 0.102 1,522,000 152,170 0.1000 0.669 0.669 0.676 0.669 0.689 225,235 0.6756 -1.00%
2009-06-12 0 0.100 0.100 0.102 0.097 0.104 3,096,000 312,852 0.1011 0.676 0.676 0.689 0.655 0.703 458,165 0.6828 -6.54%
2009-06-11 0 0.107 0.105 0.108 0.095 0.110 6,620,000 682,404 0.1031 0.723 0.710 0.730 0.642 0.743 979,668 0.6966 10.31%
2009-06-10 0 0.097 0.097 0.098 0.095 0.102 1,938,000 190,500 0.0983 0.655 0.655 0.662 0.642 0.689 286,797 0.6642 -1.02%
2009-06-09 0 0.098 0.098 0.100 0.093 0.105 2,972,000 288,052 0.0969 0.662 0.662 0.676 0.628 0.710 439,815 0.6549 -5.77%
2009-06-08 0 0.104 0.104 0.105 0.097 0.110 4,976,000 524,234 0.1054 0.703 0.703 0.710 0.655 0.743 736,379 0.7119 7.22%
2009-06-05 0 0.097 0.097 0.099 0.088 0.099 5,628,000 529,248 0.0940 0.655 0.655 0.669 0.595 0.669 832,866 0.6355 5.43%
2009-06-04 0 0.092 0.092 0.094 0.083 0.096 3,600,000 331,266 0.0920 0.622 0.622 0.635 0.561 0.649 532,750 0.6218 -4.17%
2009-06-03 0 0.096 0.094 0.096 0.093 0.101 4,706,000 451,704 0.0960 0.649 0.635 0.649 0.628 0.682 696,423 0.6486 0.00%
2009-06-02 0 0.096 0.096 0.100 0.095 0.104 1,564,000 155,446 0.0994 0.649 0.649 0.676 0.642 0.703 231,450 0.6716 -2.04%
2009-06-01 0 0.098 0.098 0.099 0.093 0.101 3,346,000 324,876 0.0971 0.662 0.662 0.669 0.628 0.682 495,162 0.6561 -2.97%
2009-05-29 0 0.101 0.101 0.103 0.096 0.105 3,302,000 333,820 0.1011 0.682 0.682 0.696 0.649 0.710 488,650 0.6831 1.00%
2009-05-27 0 0.100 0.100 0.103 0.090 0.106 4,044,000 404,622 0.1001 0.676 0.676 0.696 0.608 0.716 598,456 0.6761 -0.99%
2009-05-26 0 0.101 0.101 0.103 0.091 0.117 7,062,000 731,010 0.1035 0.682 0.682 0.696 0.615 0.791 1,045,078 0.6995 -9.01%
2009-05-25 0 0.111 0.111 0.119 0.109 0.124 11,146,000 1,325,546 0.1189 0.750 0.750 0.804 0.737 0.838 1,649,454 0.8036 7.77%
2009-05-22 0 0.103 0.102 0.105 0.085 0.110 12,662,000 1,284,004 0.1014 0.696 0.689 0.710 0.574 0.743 1,873,801 0.6852 21.18%
2009-05-21 0 0.085 0.085 0.086 0.079 0.088 3,682,000 309,236 0.0840 0.574 0.574 0.581 0.534 0.595 544,885 0.5675 2.41%
2009-05-20 0 0.083 0.084 0.086 0.075 0.093 9,104,000 776,942 0.0853 0.561 0.568 0.581 0.507 0.628 1,347,266 0.5767 12.16%
2009-05-19 0 0.074 0.074 0.075 0.069 0.076 4,106,000 302,950 0.0738 0.500 0.500 0.507 0.466 0.514 607,631 0.4986 2.78%
2009-05-18 0 0.072 0.072 0.075 0.065 0.075 2,878,000 202,372 0.0703 0.487 0.487 0.507 0.439 0.507 425,904 0.4752 4.35%
2009-05-15 0 0.069 0.069 0.072 0.065 0.072 3,320,000 235,464 0.0709 0.466 0.466 0.487 0.439 0.487 491,314 0.4793 7.81%
2009-05-14 0 0.064 0.064 0.068 0.063 0.068 1,030,000 67,252 0.0653 0.432 0.432 0.460 0.426 0.460 152,426 0.4412 -5.88%
2009-05-13 0 0.068 0.068 0.074 0.065 0.080 3,872,000 270,688 0.0699 0.460 0.460 0.500 0.439 0.541 573,002 0.4724 3.03%
2009-05-12 0 0.066 0.066 0.069 0.066 0.073 254,000 17,110 0.0674 0.446 0.446 0.466 0.446 0.493 37,588 0.4552 -4.35%
2009-05-11 0 0.069 0.069 0.070 0.061 0.076 2,066,000 142,298 0.0689 0.466 0.466 0.473 0.412 0.514 305,739 0.4654 4.55%
2009-05-08 0 0.066 0.066 0.067 0.060 0.069 2,364,000 157,984 0.0668 0.446 0.446 0.453 0.405 0.466 349,839 0.4516 1.54%
2009-05-07 0 0.065 0.065 0.069 0.062 0.065 966,000 62,222 0.0644 0.439 0.439 0.466 0.419 0.439 142,955 0.4353 -2.99%
2009-05-06 0 0.067 0.067 0.068 0.061 0.070 1,772,000 121,356 0.0685 0.453 0.453 0.460 0.412 0.473 262,231 0.4628 4.69%
2009-05-05 0 0.064 0.063 0.067 0.058 0.067 2,222,000 140,058 0.0630 0.432 0.426 0.453 0.392 0.453 328,825 0.4259 4.92%
2009-05-04 0 0.061 0.061 0.067 0.060 0.063 1,070,000 65,498 0.0612 0.412 0.412 0.453 0.405 0.426 158,345 0.4136 -3.17%
2009-04-30 0 0.063 0.063 0.065 0.058 0.066 1,100,000 68,334 0.0621 0.426 0.426 0.439 0.392 0.446 162,785 0.4198 10.53%
2009-04-29 0 0.057 0.057 0.064 0.052 0.065 594,000 35,760 0.0602 0.385 0.385 0.432 0.351 0.439 87,904 0.4068 3.64%
2009-04-28 0 0.055 0.055 0.069 0.055 0.061 250,000 14,580 0.0583 0.372 0.372 0.466 0.372 0.412 36,997 0.3941 -12.70%
2009-04-27 0 0.063 0.062 0.069 0.061 0.070 656,000 41,910 0.0639 0.426 0.419 0.466 0.412 0.473 97,079 0.4317 -10.00%
2009-04-24 0 0.070 0.066 0.070 0.054 0.076 4,166,000 283,710 0.0681 0.473 0.446 0.473 0.365 0.514 616,510 0.4602 16.67%
2009-04-23 0 0.060 0.060 0.063 0.040 0.070 1,126,000 66,650 0.0592 0.405 0.405 0.426 0.270 0.473 166,632 0.4000 15.38%
2009-04-22 0 0.052 0.052 0.055 0.052 0.060 1,204,000 68,492 0.0569 0.351 0.351 0.372 0.351 0.405 178,175 0.3844 -13.33%
2009-04-21 0 0.060 0.057 0.060 0.050 0.060 264,000 14,578 0.0552 0.405 0.385 0.405 0.338 0.405 39,068 0.3731 9.09%
2009-04-20 0 0.055 0.051 0.060 0.050 0.055 100,000 5,250 0.0525 0.372 0.345 0.405 0.338 0.372 14,799 0.3548 -1.79%
2009-04-17 0 0.056 0.056 0.060 0.056 0.057 400,000 22,500 0.0563 0.378 0.378 0.405 0.378 0.385 59,194 0.3801 -1.75%
2009-04-16 0 0.057 0.057 0.060 0.057 0.061 1,082,000 65,090 0.0602 0.385 0.385 0.405 0.385 0.412 160,121 0.4065 3.64%
2009-04-15 0 0.055 0.052 0.059 0.050 0.055 770,000 40,450 0.0525 0.372 0.351 0.399 0.338 0.372 113,949 0.3550 10.00%
2009-04-14 0 0.050 0.050 0.062 0.046 0.046 2,000 92 0.0460 0.338 0.338 0.419 0.311 0.311 296 0.3108 -3.85%
2009-04-09 0 0.052 0.047 0.063 - - 0 0 - 0.351 0.318 0.426 - - 0 - 0.00%
2009-04-08 0 0.052 0.049 0.063 - - 0 0 - 0.351 0.331 0.426 - - 0 - 0.00%
2009-04-07 0 0.052 0.051 0.063 - - 0 0 - 0.351 0.345 0.426 - - 0 - 0.00%
2009-04-06 0 0.052 0.052 0.064 - - 0 0 - 0.351 0.351 0.432 - - 0 - 0.00%
2009-04-03 0 0.052 0.052 0.069 - - 0 0 - 0.351 0.351 0.466 - - 0 - 0.00%
2009-04-02 0 0.052 0.052 0.069 0.051 0.051 110,000 5,610 0.0510 0.351 0.351 0.466 0.345 0.345 16,278 0.3446 1.96%
2009-04-01 0 0.051 0.051 0.068 - - 0 0 - 0.345 0.345 0.460 - - 0 - 2.00%
2009-03-31 0 0.050 0.046 0.063 - - 0 0 - 0.338 0.311 0.426 - - 0 - 0.00%
2009-03-30 0 0.050 0.044 0.059 - - 0 0 - 0.338 0.297 0.399 - - 0 - 0.00%
2009-03-27 0 0.050 0.050 0.056 0.050 0.050 160,000 8,000 0.0500 0.338 0.338 0.378 0.338 0.338 23,678 0.3379 -10.71%
2009-03-26 0 0.056 0.050 0.056 0.049 0.056 550,000 29,620 0.0539 0.378 0.338 0.378 0.331 0.378 81,392 0.3639 14.29%
2009-03-25 0 0.049 0.049 0.056 0.049 0.063 376,000 19,840 0.0528 0.331 0.331 0.378 0.331 0.426 55,643 0.3566 -3.92%
2009-03-24 0 0.051 0.051 0.058 0.050 0.063 58,000 3,490 0.0602 0.345 0.345 0.392 0.338 0.426 8,583 0.4066 -7.27%
2009-03-23 0 0.055 0.050 0.057 - - 0 0 - 0.372 0.338 0.385 - - 0 - 0.00%
2009-03-20 0 0.055 0.047 0.055 - - 0 0 - 0.372 0.318 0.372 - - 0 - 0.00%
2009-03-19 0 0.055 0.049 0.060 0.055 0.055 882,000 48,510 0.0550 0.372 0.331 0.405 0.372 0.372 130,524 0.3717 0.00%
2009-03-18 0 0.055 0.046 0.059 - - 0 0 - 0.372 0.311 0.399 - - 0 - 0.00%
2009-03-17 0 0.055 0.047 0.060 - - 0 0 - 0.372 0.318 0.405 - - 0 - 0.00%
2009-03-16 0 0.055 0.048 0.059 - - 0 0 - 0.372 0.324 0.399 - - 0 - 0.00%
2009-03-13 0 0.055 0.048 0.055 0.055 0.055 2,000,000 110,000 0.0550 0.372 0.324 0.372 0.372 0.372 295,972 0.3717 1.85%
2009-03-12 0 0.054 0.046 0.055 0.044 0.054 428,000 18,952 0.0443 0.365 0.311 0.372 0.297 0.365 63,338 0.2992 -1.82%
2009-03-11 0 0.055 0.045 0.055 0.056 0.056 20,000 1,120 0.0560 0.372 0.304 0.372 0.378 0.378 2,960 0.3784 10.00%
2009-03-10 0 0.050 0.048 0.055 0.050 0.060 2,040,000 102,250 0.0501 0.338 0.324 0.372 0.338 0.405 301,892 0.3387 -10.71%
2009-03-09 0 0.056 0.051 0.059 - - 0 0 - 0.378 0.345 0.399 - - 0 - 0.00%
2009-03-06 0 0.056 0.046 0.056 - - 0 0 - 0.378 0.311 0.378 - - 0 - -5.08%
2009-03-05 0 0.059 0.048 0.059 - - 0 0 - 0.399 0.324 0.399 - - 0 - -1.67%
2009-03-04 0 0.060 0.051 0.060 - - 0 0 - 0.405 0.345 0.405 - - 0 - 0.00%
2009-03-03 0 0.060 0.051 0.062 0.051 0.060 50,000 2,640 0.0528 0.405 0.345 0.419 0.345 0.405 7,399 0.3568 0.00%
2009-03-02 0 0.060 0.050 0.060 0.060 0.060 2,000 120 0.0600 0.405 0.338 0.405 0.405 0.405 296 0.4054 0.00%
2009-02-27 0 0.060 0.051 0.060 0.060 0.060 2,000 120 0.0600 0.405 0.345 0.405 0.405 0.405 296 0.4054 3.45%
2009-02-26 0 0.058 0.055 0.058 0.050 0.060 744,000 41,492 0.0558 0.392 0.372 0.392 0.338 0.405 110,102 0.3769 5.45%
2009-02-25 0 0.055 0.050 0.059 0.055 0.055 2,000,000 110,000 0.0550 0.372 0.338 0.399 0.372 0.372 295,972 0.3717 0.00%
2009-02-24 0 0.055 0.049 0.059 - - 0 0 - 0.372 0.331 0.399 - - 0 - 0.00%
2009-02-23 0 0.055 0.050 0.059 0.055 0.060 2,002,000 110,120 0.0550 0.372 0.338 0.399 0.372 0.405 296,268 0.3717 0.00%
2009-02-20 0 0.055 0.050 0.057 - - 0 0 - 0.372 0.338 0.385 - - 0 - 0.00%
2009-02-19 0 0.055 0.051 0.057 - - 0 0 - 0.372 0.345 0.385 - - 0 - 0.00%
2009-02-18 0 0.055 0.048 0.058 0.055 0.055 100,000 5,500 0.0550 0.372 0.324 0.392 0.372 0.372 14,799 0.3717 0.00%
2009-02-17 0 0.055 0.052 0.060 - - 0 0 - 0.372 0.351 0.405 - - 0 - 0.00%
2009-02-16 0 0.055 0.051 0.060 - - 120,000 6,600 0.0550 0.372 0.345 0.405 - - 17,758 0.3717 0.00%
2009-02-13 0 0.055 0.055 0.060 0.050 0.050 98,000 4,900 0.0500 0.372 0.372 0.405 0.338 0.338 14,503 0.3379 0.00%
2009-02-12 0 0.055 0.051 0.062 - - 0 0 - 0.372 0.345 0.419 - - 0 - 0.00%
2009-02-11 0 0.055 0.051 0.059 - - 0 0 - 0.372 0.345 0.399 - - 0 - 0.00%
2009-02-10 0 0.055 0.055 0.059 0.053 0.055 228,000 12,440 0.0546 0.372 0.372 0.399 0.358 0.372 33,741 0.3687 5.77%
2009-02-09 0 0.052 0.051 0.054 0.049 0.052 400,000 20,350 0.0509 0.351 0.345 0.365 0.331 0.351 59,194 0.3438 -13.33%
2009-02-06 0 0.060 0.052 0.060 - - 0 0 - 0.405 0.351 0.405 - - 0 - 0.00%
2009-02-05 0 0.060 0.048 0.059 0.048 0.060 328,000 17,544 0.0535 0.405 0.324 0.399 0.324 0.405 48,539 0.3614 -1.64%
2009-02-04 0 0.061 0.048 0.061 - - 0 0 - 0.412 0.324 0.412 - - 0 - 0.00%
2009-02-03 0 0.061 0.061 0.062 - - 0 0 - 0.412 0.412 0.419 - - 0 - 10.91%
2009-02-02 0 0.055 0.048 0.063 0.041 0.063 220,000 12,676 0.0576 0.372 0.324 0.426 0.277 0.426 32,557 0.3893 -12.70%
2009-01-30 0 0.063 0.053 0.067 - - 0 0 - 0.426 0.358 0.453 - - 0 - 0.00%
2009-01-29 0 0.063 0.052 0.064 0.063 0.063 10,000 630 0.0630 0.426 0.351 0.432 0.426 0.426 1,480 0.4257 14.55%
2009-01-23 0 0.055 0.043 0.060 - - 0 0 - 0.372 0.291 0.405 - - 0 - 0.00%
2009-01-22 0 0.055 0.045 0.063 - - 10,000 550 0.0550 0.372 0.304 0.426 - - 1,480 0.3717 0.00%
2009-01-21 0 0.055 0.045 0.062 0.055 0.062 22,000 1,274 0.0579 0.372 0.304 0.419 0.372 0.419 3,256 0.3913 0.00%
2009-01-20 0 0.055 0.046 0.074 - - 0 0 - 0.372 0.311 0.500 - - 0 - 0.00%
2009-01-19 0 0.055 0.047 0.064 - - 0 0 - 0.372 0.318 0.432 - - 0 - 0.00%
2009-01-16 0 0.055 0.052 0.063 0.055 0.055 60,000 3,300 0.0550 0.372 0.351 0.426 0.372 0.372 8,879 0.3717 1.85%
2009-01-15 0 0.054 0.050 0.070 0.050 0.054 1,376,000 70,160 0.0510 0.365 0.338 0.473 0.338 0.365 203,629 0.3445 -1.82%
2009-01-14 0 0.055 0.052 0.057 0.055 0.060 866,000 49,144 0.0567 0.372 0.351 0.385 0.372 0.405 128,156 0.3835 -8.33%
2009-01-13 0 0.060 0.058 0.078 - - 0 0 - 0.405 0.392 0.527 - - 0 - 0.00%
2009-01-12 0 0.060 0.058 0.068 0.060 0.060 140,000 8,400 0.0600 0.405 0.392 0.460 0.405 0.405 20,718 0.4054 0.00%
2009-01-09 0 0.060 0.060 0.067 0.060 0.065 1,234,000 76,540 0.0620 0.405 0.405 0.453 0.405 0.439 182,615 0.4191 -1.64%
2009-01-08 0 0.061 0.057 0.065 - - 0 0 - 0.412 0.385 0.439 - - 0 - 0.00%
2009-01-07 0 0.061 0.060 0.065 - - 0 0 - 0.412 0.405 0.439 - - 0 - 0.00%
2009-01-06 0 0.061 0.061 0.070 0.061 0.067 1,696,000 105,032 0.0619 0.412 0.412 0.473 0.412 0.453 250,984 0.4185 1.67%
2009-01-05 0 0.060 0.060 0.069 0.056 0.069 980,000 60,520 0.0618 0.405 0.405 0.466 0.378 0.466 145,026 0.4173 -24.05%
2009-01-02 0 0.079 0.060 0.079 - - 48,000 3,792 0.0790 0.534 0.405 0.534 - - 7,103 0.5338 -1.25%
2008-12-31 0 0.080 0.080 0.090 0.052 0.066 168,000 9,912 0.0590 0.541 0.541 0.608 0.351 0.446 24,862 0.3987 3.90%
2008-12-30 0 0.077 0.060 0.078 - - 0 0 - 0.520 0.405 0.527 - - 0 - -2.53%
2008-12-29 0 0.079 0.060 0.079 0.070 0.550 1,694,000 198,188 0.1170 0.534 0.405 0.534 0.473 3.717 250,689 0.7906 19.70%
2008-12-24 0 0.066 0.049 0.066 - - 0 0 - 0.446 0.331 0.446 - - 0 - 0.00%
2008-12-23 0 0.066 0.055 0.066 - - 0 0 - 0.446 0.372 0.446 - - 0 - -2.94%
2008-12-22 0 0.068 0.057 0.070 - - 0 0 - 0.460 0.385 0.473 - - 0 - 0.00%
2008-12-19 0 0.068 0.048 0.068 - - 0 0 - 0.460 0.324 0.460 - - 0 - -2.86%
2008-12-18 0 0.070 0.049 0.073 - - 0 0 - 0.473 0.331 0.493 - - 0 - 0.00%
2008-12-17 0 0.070 0.056 0.070 0.078 0.078 2,000 156 0.0780 0.473 0.378 0.473 0.527 0.527 296 0.5271 2.94%
2008-12-16 0 0.068 0.047 0.068 - - 0 0 - 0.460 0.318 0.460 - - 0 - 0.00%
2008-12-15 0 0.068 0.051 0.068 0.068 0.068 10,000 680 0.0680 0.460 0.345 0.460 0.460 0.460 1,480 0.4595 13.33%
2008-12-12 0 0.060 0.052 0.068 - - 0 0 - 0.405 0.351 0.460 - - 0 - 0.00%
2008-12-11 0 0.060 0.054 0.068 - - 0 0 - 0.405 0.365 0.460 - - 0 - 0.00%
2008-12-10 0 0.060 0.054 0.068 0.060 0.060 40,000 2,400 0.0600 0.405 0.365 0.460 0.405 0.405 5,919 0.4054 9.09%
2008-12-09 0 0.055 0.052 0.062 - - 0 0 - 0.372 0.351 0.419 - - 0 - 0.00%
2008-12-08 0 0.055 0.055 0.065 - - 0 0 - 0.372 0.372 0.439 - - 0 - 5.77%
2008-12-05 0 0.052 0.052 0.066 0.052 0.066 200,000 11,800 0.0590 0.351 0.351 0.446 0.351 0.446 29,597 0.3987 -13.33%
2008-12-04 0 0.060 0.051 - - - 0 0 - 0.405 0.345 - - - 0 - 0.00%
2008-12-03 0 0.060 0.050 0.065 0.047 0.065 1,098,000 68,530 0.0624 0.405 0.338 0.439 0.318 0.439 162,489 0.4218 1.69%
2008-12-02 0 0.059 0.044 0.060 - - 0 0 - 0.399 0.297 0.405 - - 0 - 0.00%
2008-12-01 0 0.059 0.051 0.060 - - 0 0 - 0.399 0.345 0.405 - - 0 - 0.00%
2008-11-28 0 0.059 0.044 0.059 0.050 0.059 210,000 10,590 0.0504 0.399 0.297 0.399 0.338 0.399 31,077 0.3408 13.46%
2008-11-27 0 0.052 0.050 0.059 0.052 0.052 20,000 1,040 0.0520 0.351 0.338 0.399 0.351 0.351 2,960 0.3514 4.00%
2008-11-26 0 0.050 0.050 0.052 0.050 0.059 1,040,000 52,360 0.0503 0.338 0.338 0.351 0.338 0.399 153,906 0.3402 -15.25%
2008-11-25 0 0.059 0.050 0.059 0.050 0.059 158,000 8,350 0.0528 0.399 0.338 0.399 0.338 0.399 23,382 0.3571 18.00%
2008-11-24 0 0.050 0.050 0.063 0.050 0.050 100,000 5,000 0.0500 0.338 0.338 0.426 0.338 0.338 14,799 0.3379 0.00%
2008-11-21 0 0.050 0.046 0.055 0.050 0.050 300,000 15,000 0.0500 0.338 0.311 0.372 0.338 0.338 44,396 0.3379 -1.96%
2008-11-20 0 0.051 0.051 0.059 0.050 0.051 1,120,000 56,100 0.0501 0.345 0.345 0.399 0.338 0.345 165,744 0.3385 2.00%
2008-11-19 0 0.050 0.050 0.057 0.050 0.050 1,000,000 50,000 0.0500 0.338 0.338 0.385 0.338 0.338 147,986 0.3379 -15.25%
2008-11-18 0 0.059 0.046 0.062 - - 0 0 - 0.399 0.311 0.419 - - 0 - 0.00%
2008-11-17 0 0.059 0.059 0.060 - - 0 0 - 0.399 0.399 0.405 - - 0 - 15.69%
2008-11-14 0 0.051 0.051 0.063 0.051 0.051 180,000 9,180 0.0510 0.345 0.345 0.426 0.345 0.345 26,638 0.3446 0.00%
2008-11-13 0 0.051 0.039 - - - 0 0 - 0.345 0.264 - - - 0 - 0.00%
2008-11-12 0 0.051 0.051 - 0.050 0.050 700,000 35,000 0.0500 0.345 0.345 - 0.338 0.338 103,590 0.3379 -13.56%
2008-11-11 0 0.059 0.043 0.059 0.059 0.059 10,000 590 0.0590 0.399 0.291 0.399 0.399 0.399 1,480 0.3987 7.27%
2008-11-10 0 0.055 0.055 0.063 - - 0 0 - 0.372 0.372 0.426 - - 0 - 0.00%
2008-11-07 0 0.055 0.051 0.068 - - 0 0 - 0.372 0.345 0.460 - - 0 - 0.00%
2008-11-06 0 0.055 0.055 0.060 0.055 0.060 600,000 34,500 0.0575 0.372 0.372 0.405 0.372 0.405 88,792 0.3885 -3.51%
2008-11-05 0 0.057 0.057 0.060 0.055 0.055 278,000 15,290 0.0550 0.385 0.385 0.405 0.372 0.372 41,140 0.3717 5.56%
2008-11-04 0 0.054 0.054 0.060 0.050 0.060 740,000 39,160 0.0529 0.365 0.365 0.405 0.338 0.405 109,510 0.3576 8.00%
2008-11-03 0 0.050 0.050 0.060 0.050 0.050 1,300,000 65,000 0.0500 0.338 0.338 0.405 0.338 0.338 192,382 0.3379 -9.09%
2008-10-31 0 0.055 0.066 0.068 0.055 0.055 20,000 1,100 0.0550 0.372 0.446 0.460 0.372 0.372 2,960 0.3717 -8.33%
2008-10-30 0 0.060 0.052 0.060 0.060 0.072 78,000 4,704 0.0603 0.405 0.351 0.405 0.405 0.487 11,543 0.4075 15.38%
2008-10-29 0 0.052 0.048 0.052 0.050 0.052 60,000 3,020 0.0503 0.351 0.324 0.351 0.338 0.351 8,879 0.3401 15.56%
2008-10-28 0 0.045 0.032 0.050 0.045 0.050 40,000 1,870 0.0468 0.304 0.216 0.338 0.304 0.338 5,919 0.3159 2.27%
2008-10-27 0 0.044 0.030 0.044 0.044 0.053 60,000 2,900 0.0483 0.297 0.203 0.297 0.297 0.358 8,879 0.3266 -16.98%
2008-10-24 0 0.053 0.047 0.053 0.045 0.055 130,000 6,110 0.0470 0.358 0.318 0.358 0.304 0.372 19,238 0.3176 -8.62%
2008-10-23 0 0.058 0.057 - 0.053 0.058 2,318,000 125,392 0.0541 0.392 0.385 - 0.358 0.392 343,032 0.3655 9.43%
2008-10-22 0 0.053 0.053 0.058 0.043 0.053 2,086,000 109,558 0.0525 0.358 0.358 0.392 0.291 0.358 308,699 0.3549 -8.62%
2008-10-21 0 0.058 0.052 0.058 - - 0 0 - 0.392 0.351 0.392 - - 0 - 0.00%
2008-10-20 0 0.058 0.059 0.060 0.057 0.059 752,000 43,446 0.0578 0.392 0.399 0.405 0.385 0.399 111,286 0.3904 0.00%
2008-10-17 0 0.058 0.058 0.062 0.058 0.059 1,310,000 76,980 0.0588 0.392 0.392 0.419 0.392 0.399 193,862 0.3971 -4.92%
2008-10-16 0 0.061 0.059 0.063 0.061 0.061 10,000 610 0.0610 0.412 0.399 0.426 0.412 0.412 1,480 0.4122 3.39%
2008-10-15 0 0.059 0.059 0.061 0.058 0.061 640,000 37,780 0.0590 0.399 0.399 0.412 0.392 0.412 94,711 0.3989 0.00%
2008-10-14 0 0.059 0.059 0.062 0.056 0.062 4,222,000 247,004 0.0585 0.399 0.399 0.419 0.378 0.419 624,797 0.3953 -4.84%
2008-10-13 0 0.062 0.057 0.062 0.055 0.062 60,000 3,370 0.0562 0.419 0.385 0.419 0.372 0.419 8,879 0.3795 3.33%
2008-10-10 0 0.060 0.060 0.062 0.060 0.062 4,016,000 244,960 0.0610 0.405 0.405 0.419 0.405 0.419 594,312 0.4122 -3.23%
2008-10-09 0 0.062 0.062 0.065 0.058 0.064 592,000 36,448 0.0616 0.419 0.419 0.439 0.392 0.432 87,608 0.4160 -3.13%
2008-10-08 0 0.064 0.064 0.069 0.064 0.068 2,938,000 191,112 0.0650 0.432 0.432 0.466 0.432 0.460 434,783 0.4396 -4.48%
2008-10-06 0 0.067 0.063 0.068 0.062 0.068 1,100,000 68,390 0.0622 0.453 0.426 0.460 0.419 0.460 162,785 0.4201 3.08%
2008-10-03 0 0.065 0.062 0.065 0.065 0.065 100,000 6,500 0.0650 0.439 0.419 0.439 0.439 0.439 14,799 0.4392 -4.41%
2008-10-02 0 0.068 0.068 0.070 0.066 0.067 1,642,000 109,372 0.0666 0.460 0.460 0.473 0.446 0.453 242,993 0.4501 1.49%
2008-09-30 0 0.067 0.066 - 0.060 0.067 80,000 5,220 0.0653 0.453 0.446 - 0.405 0.453 11,839 0.4409 0.00%
2008-09-29 0 0.067 0.062 0.068 0.062 0.067 110,000 7,050 0.0641 0.453 0.419 0.460 0.419 0.453 16,278 0.4331 -4.29%
2008-09-26 0 0.070 0.065 0.075 - - 0 0 - 0.473 0.439 0.507 - - 0 - 0.00%
2008-09-25 0 0.070 0.065 0.073 0.070 0.070 10,000 700 0.0700 0.473 0.439 0.493 0.473 0.473 1,480 0.4730 4.48%
2008-09-24 0 0.067 0.067 0.073 0.062 0.067 1,306,000 83,802 0.0642 0.453 0.453 0.493 0.419 0.453 193,270 0.4336 1.52%
2008-09-23 0 0.066 0.062 0.068 0.066 0.066 46,000 3,036 0.0660 0.446 0.419 0.460 0.446 0.446 6,807 0.4460 0.00%
2008-09-22 0 0.066 0.065 0.066 0.061 0.069 506,000 32,596 0.0644 0.446 0.439 0.446 0.412 0.466 74,881 0.4353 1.54%
2008-09-19 0 0.065 0.062 0.067 0.061 0.065 642,000 41,450 0.0646 0.439 0.419 0.453 0.412 0.439 95,007 0.4363 3.17%
2008-09-18 0 0.063 0.056 0.063 0.054 0.063 2,076,000 114,456 0.0551 0.426 0.378 0.426 0.365 0.426 307,219 0.3726 -1.56%
2008-09-17 0 0.064 0.064 0.066 0.060 0.072 6,930,000 451,710 0.0652 0.432 0.432 0.446 0.405 0.487 1,025,544 0.4405 -24.71%
2008-09-16 0 0.085 0.061 - - - 0 0 - 0.574 0.412 - - - 0 - 0.00%
2008-09-12 0 0.085 0.085 0.098 0.085 0.085 754,000 64,090 0.0850 0.574 0.574 0.662 0.574 0.574 111,582 0.5744 -4.49%
2008-09-11 0 0.089 0.080 0.089 0.074 0.090 166,000 12,960 0.0781 0.601 0.541 0.601 0.500 0.608 24,566 0.5276 -2.20%
2008-09-10 0 0.091 0.082 0.095 0.085 0.091 426,000 38,266 0.0898 0.615 0.554 0.642 0.574 0.615 63,042 0.6070 -9.00%
2008-09-09 0 0.100 0.100 0.103 - - 0 0 - 0.676 0.676 0.696 - - 0 - 11.11%
2008-09-08 0 0.090 0.083 0.090 0.089 0.100 24,000 2,246 0.0936 0.608 0.561 0.608 0.601 0.676 3,552 0.6324 3.45%
2008-09-05 0 0.087 0.081 0.087 - - 0 0 - 0.588 0.547 0.588 - - 0 - -1.14%
2008-09-04 0 0.088 0.086 0.100 0.088 0.088 100,000 8,800 0.0880 0.595 0.581 0.676 0.595 0.595 14,799 0.5947 -16.19%
2008-09-03 0 0.105 0.082 0.105 0.108 0.108 2,000 216 0.1080 0.710 0.554 0.710 0.730 0.730 296 0.7298 5.00%
2008-09-02 0 0.100 0.100 0.109 - - 0 0 - 0.676 0.676 0.737 - - 0 - 11.11%
2008-09-01 0 0.090 0.090 0.110 - - 0 0 - 0.608 0.608 0.743 - - 0 - 5.88%
2008-08-29 0 0.085 0.080 0.110 0.084 0.085 300,000 25,378 0.0846 0.574 0.541 0.743 0.568 0.574 44,396 0.5716 6.25%
2008-08-28 0 0.080 0.075 0.084 0.080 0.085 634,000 51,862 0.0818 0.541 0.507 0.568 0.541 0.574 93,823 0.5528 -5.88%
2008-08-27 0 0.085 0.085 0.090 0.075 0.090 618,000 52,390 0.0848 0.574 0.574 0.608 0.507 0.608 91,455 0.5728 -10.53%
2008-08-26 0 0.095 0.083 0.095 - - 152,000 14,440 0.0950 0.642 0.561 0.642 - - 22,494 0.6420 -5.00%
2008-08-25 0 0.100 0.084 0.100 0.109 0.109 18,000 1,962 0.1090 0.676 0.568 0.676 0.737 0.737 2,664 0.7366 0.00%
2008-08-21 0 0.100 0.100 0.106 0.090 0.098 402,000 37,004 0.0920 0.676 0.676 0.716 0.608 0.662 59,490 0.6220 -7.41%
2008-08-20 0 0.108 0.090 0.108 0.090 0.109 698,000 61,464 0.0881 0.730 0.608 0.730 0.608 0.737 103,294 0.5950 20.00%
2008-08-19 0 0.090 0.090 0.100 0.090 0.100 560,000 51,660 0.0923 0.608 0.608 0.676 0.608 0.676 82,872 0.6234 -3.23%
2008-08-18 0 0.093 0.090 0.098 0.090 0.093 1,920,000 173,700 0.0905 0.628 0.608 0.662 0.608 0.628 284,133 0.6113 3.33%
2008-08-15 0 0.090 0.087 0.092 0.090 0.096 1,700,000 154,500 0.0909 0.608 0.588 0.622 0.608 0.649 251,576 0.6141 -11.76%
2008-08-14 0 0.102 0.100 0.106 - - 0 0 - 0.689 0.676 0.716 - - 0 - 0.00%
2008-08-13 0 0.102 0.102 0.110 0.102 0.102 300,000 30,600 0.1020 0.689 0.689 0.743 0.689 0.689 44,396 0.6893 0.00%
2008-08-12 0 0.102 0.098 0.110 0.098 0.103 632,000 63,778 0.1009 0.689 0.662 0.743 0.662 0.696 93,527 0.6819 6.25%
2008-08-11 0 0.096 0.095 0.099 0.096 0.096 130,000 12,480 0.0960 0.649 0.642 0.669 0.649 0.649 19,238 0.6487 -11.11%
2008-08-08 0 0.108 0.100 0.108 - - 0 0 - 0.730 0.676 0.730 - - 0 - -1.82%
2008-08-07 0 0.110 0.095 0.110 0.100 0.110 305,000 30,515 0.1000 0.743 0.642 0.743 0.676 0.743 45,136 0.6761 4.76%
2008-08-05 0 0.105 0.105 0.107 0.100 0.107 1,086,000 113,290 0.1043 0.710 0.710 0.723 0.676 0.723 160,713 0.7049 0.00%
2008-08-04 0 0.105 0.101 0.105 0.101 0.102 140,000 14,160 0.1011 0.710 0.682 0.710 0.682 0.689 20,718 0.6835 -4.55%
2008-08-01 0 0.110 0.105 0.110 0.105 0.110 410,000 44,550 0.1087 0.743 0.710 0.743 0.710 0.743 60,674 0.7342 0.00%
2008-07-31 0 0.110 0.110 0.113 0.102 0.113 1,452,000 152,720 0.1052 0.743 0.743 0.764 0.689 0.764 214,876 0.7107 -8.33%
2008-07-30 0 0.120 0.103 0.120 0.120 0.120 224,000 26,880 0.1200 0.811 0.696 0.811 0.811 0.811 33,149 0.8109 9.09%
2008-07-29 0 0.110 0.100 0.110 0.100 0.110 1,314,000 138,760 0.1056 0.743 0.676 0.743 0.676 0.743 194,454 0.7136 5.77%
2008-07-28 0 0.104 0.100 0.104 0.100 0.104 382,000 36,260 0.0949 0.703 0.676 0.703 0.676 0.703 56,531 0.6414 -2.80%
2008-07-25 0 0.107 0.096 0.107 - - 0 0 - 0.723 0.649 0.723 - - 0 - 0.00%
2008-07-24 0 0.107 0.103 0.107 - - 0 0 - 0.723 0.696 0.723 - - 0 - 0.00%
2008-07-23 0 0.107 0.101 0.107 0.100 0.107 402,000 40,614 0.1010 0.723 0.682 0.723 0.676 0.723 59,490 0.6827 0.00%
2008-07-22 0 0.107 0.106 0.108 0.100 0.107 2,798,000 290,196 0.1037 0.723 0.716 0.730 0.676 0.723 414,065 0.7008 1.90%
2008-07-21 0 0.105 0.090 0.105 0.100 0.105 1,206,000 125,040 0.1037 0.710 0.608 0.710 0.676 0.710 178,471 0.7006 5.00%
2008-07-18 0 0.100 0.100 0.110 0.084 0.110 2,328,000 219,060 0.0941 0.676 0.676 0.743 0.568 0.743 344,512 0.6359 19.05%
2008-07-17 0 0.084 0.078 0.084 0.084 0.084 6,000 504 0.0840 0.568 0.527 0.568 0.568 0.568 888 0.5676 2.44%
2008-07-16 0 0.082 0.077 0.082 - - 0 0 - 0.554 0.520 0.554 - - 0 - -1.20%
2008-07-15 0 0.083 0.083 0.084 0.078 0.078 20,000 1,560 0.0780 0.561 0.561 0.568 0.527 0.527 2,960 0.5271 -3.49%
2008-07-14 0 0.086 0.085 0.086 0.083 0.086 502,000 41,772 0.0832 0.581 0.574 0.581 0.561 0.581 74,289 0.5623 -2.27%
2008-07-11 0 0.088 0.088 0.090 0.086 0.099 106,000 9,342 0.0881 0.595 0.595 0.608 0.581 0.669 15,687 0.5955 -4.35%
2008-07-10 0 0.092 0.085 0.092 0.085 0.092 42,000 3,584 0.0853 0.622 0.574 0.622 0.574 0.622 6,215 0.5766 -1.08%
2008-07-09 0 0.093 0.093 0.097 0.090 0.090 100,000 9,000 0.0900 0.628 0.628 0.655 0.608 0.608 14,799 0.6082 1.09%
2008-07-08 0 0.092 0.092 0.097 - - 0 0 - 0.622 0.622 0.655 - - 0 - 1.10%
2008-07-07 0 0.091 0.091 0.095 - - 0 0 - 0.615 0.615 0.642 - - 0 - 1.11%
2008-07-04 0 0.090 0.090 0.092 - - 0 0 - 0.608 0.608 0.622 - - 0 - 0.00%
2008-07-03 0 0.090 0.085 0.095 0.090 0.090 900,000 81,000 0.0900 0.608 0.574 0.642 0.608 0.608 133,188 0.6082 0.00%
2008-07-02 0 0.090 0.085 0.090 - - 0 0 - 0.608 0.574 0.608 - - 0 - 0.00%
2008-06-30 0 0.090 0.082 0.095 0.090 0.090 218,000 19,620 0.0900 0.608 0.554 0.642 0.608 0.608 32,261 0.6082 0.00%
2008-06-27 0 0.090 0.080 0.095 0.071 0.090 2,660,000 214,320 0.0806 0.608 0.541 0.642 0.480 0.608 393,643 0.5445 12.50%
2008-06-26 0 0.080 0.080 0.088 0.080 0.080 100,000 8,000 0.0800 0.541 0.541 0.595 0.541 0.541 14,799 0.5406 3.90%
2008-06-25 0 0.077 0.077 0.087 0.076 0.081 526,000 42,476 0.0808 0.520 0.520 0.588 0.514 0.547 77,841 0.5457 -4.94%
2008-06-24 0 0.081 0.081 0.090 0.081 0.081 90,000 7,290 0.0810 0.547 0.547 0.608 0.547 0.547 13,319 0.5473 -5.81%
2008-06-23 0 0.086 0.082 0.090 - - 0 0 - 0.581 0.554 0.608 - - 0 - 0.00%
2008-06-20 0 0.086 0.084 0.090 0.084 0.090 102,000 8,740 0.0857 0.581 0.568 0.608 0.568 0.608 15,095 0.5790 -3.37%
2008-06-19 0 0.089 0.082 0.090 0.080 0.090 660,000 58,492 0.0886 0.601 0.554 0.608 0.541 0.608 97,671 0.5989 5.95%
2008-06-18 0 0.084 0.080 0.097 - - 0 0 - 0.568 0.541 0.655 - - 0 - 0.00%
2008-06-17 0 0.084 0.079 0.084 0.081 0.084 58,000 4,762 0.0821 0.568 0.534 0.568 0.547 0.568 8,583 0.5548 5.00%
2008-06-16 0 0.080 0.080 0.084 0.080 0.085 26,000 2,140 0.0823 0.541 0.541 0.568 0.541 0.574 3,848 0.5562 0.00%
2008-06-13 0 0.080 0.078 0.084 0.080 0.088 2,390,000 201,126 0.0842 0.541 0.527 0.568 0.541 0.595 353,687 0.5687 -3.61%
2008-06-12 0 0.083 0.085 0.087 0.075 0.089 1,572,000 130,820 0.0832 0.561 0.574 0.588 0.507 0.601 232,634 0.5623 -9.78%
2008-06-11 0 0.092 0.092 0.093 0.087 0.092 564,000 50,028 0.0887 0.622 0.622 0.628 0.588 0.622 83,464 0.5994 -4.17%
2008-06-10 0 0.096 0.092 0.096 - - 0 0 - 0.649 0.622 0.649 - - 0 - -1.03%
2008-06-06 0 0.097 0.097 0.099 0.092 0.092 10,000 920 0.0920 0.655 0.655 0.669 0.622 0.622 1,480 0.6217 0.00%
2008-06-05 0 0.097 0.090 0.097 - - 0 0 - 0.655 0.608 0.655 - - 0 - -1.02%
2008-06-04 0 0.098 0.091 0.098 0.098 0.098 4,000 392 0.0980 0.662 0.615 0.662 0.662 0.662 592 0.6622 4.26%
2008-06-03 0 0.094 0.094 0.097 0.090 0.092 1,150,000 104,800 0.0911 0.635 0.635 0.655 0.608 0.622 170,184 0.6158 0.00%
2008-06-02 0 0.094 0.093 0.102 0.094 0.094 100,000 9,400 0.0940 0.635 0.628 0.689 0.635 0.635 14,799 0.6352 -2.08%
2008-05-30 0 0.096 0.096 0.097 0.092 0.096 104,000 9,942 0.0956 0.649 0.649 0.655 0.622 0.649 15,391 0.6460 3.23%
2008-05-29 0 0.093 0.093 0.096 0.093 0.097 574,000 54,572 0.0951 0.628 0.628 0.649 0.628 0.655 84,944 0.6424 -1.06%
2008-05-28 0 0.094 0.093 0.094 0.090 0.096 2,468,000 228,850 0.0927 0.635 0.628 0.635 0.608 0.649 365,230 0.6266 -12.15%
2008-05-27 0 0.107 0.094 0.107 0.089 0.108 1,172,000 113,564 0.0969 0.723 0.635 0.723 0.601 0.730 173,440 0.6548 8.08%
2008-05-26 0 0.099 0.093 0.099 - - 0 0 - 0.669 0.628 0.669 - - 0 - -1.00%
2008-05-23 0 0.100 0.100 0.103 0.093 0.093 400,000 37,200 0.0930 0.676 0.676 0.696 0.628 0.628 59,194 0.6284 7.53%
2008-05-22 0 0.093 0.093 0.095 0.093 0.095 350,000 33,050 0.0944 0.628 0.628 0.642 0.628 0.642 51,795 0.6381 -2.11%
2008-05-21 0 0.095 0.087 0.099 - - 0 0 - 0.642 0.588 0.669 - - 0 - 0.00%
2008-05-20 0 0.095 0.095 0.105 - - 0 0 - 0.642 0.642 0.710 - - 0 - 2.15%
2008-05-19 0 0.093 0.093 0.100 0.093 0.094 520,000 48,860 0.0940 0.628 0.628 0.676 0.628 0.635 76,953 0.6349 -2.11%
2008-05-16 0 0.095 0.095 0.099 0.091 0.095 130,000 12,230 0.0941 0.642 0.642 0.669 0.615 0.642 19,238 0.6357 -5.00%
2008-05-15 0 0.100 0.095 0.100 0.099 0.100 180,000 17,970 0.0998 0.676 0.642 0.676 0.669 0.676 26,638 0.6746 5.26%
2008-05-14 0 0.095 0.095 0.099 0.095 0.095 220,000 21,250 0.0966 0.642 0.642 0.669 0.642 0.642 32,557 0.6527 0.00%
2008-05-13 0 0.095 0.095 0.100 0.095 0.100 220,000 21,750 0.0989 0.642 0.642 0.676 0.642 0.676 32,557 0.6681 -5.00%
2008-05-09 0 0.100 0.095 0.100 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2008-05-08 0 0.100 0.096 0.100 0.100 0.100 128,000 12,800 0.1000 0.676 0.649 0.676 0.676 0.676 18,942 0.6757 0.00%
2008-05-07 0 0.100 0.096 0.105 0.100 0.100 22,000 2,200 0.1000 0.676 0.649 0.710 0.676 0.676 3,256 0.6757 0.00%
2008-05-06 0 0.100 0.097 0.100 0.100 0.100 480,000 48,000 0.1000 0.676 0.655 0.676 0.676 0.676 71,033 0.6757 0.00%
2008-05-05 0 0.100 0.096 0.100 0.095 0.100 1,480,000 144,600 0.0977 0.676 0.649 0.676 0.642 0.676 219,019 0.6602 0.00%
2008-05-02 0 0.100 0.093 0.100 0.090 0.100 1,830,000 171,480 0.0937 0.676 0.628 0.676 0.608 0.676 270,815 0.6332 3.09%
2008-04-30 0 0.097 0.093 0.097 0.089 0.100 1,232,000 114,194 0.0927 0.655 0.628 0.655 0.601 0.676 182,319 0.6263 -3.00%
2008-04-29 0 0.100 0.093 0.100 - - 0 0 - 0.676 0.628 0.676 - - 0 - 0.00%
2008-04-28 0 0.100 0.096 0.100 - - 0 0 - 0.676 0.649 0.676 - - 0 - 0.00%
2008-04-25 0 0.100 0.095 0.100 - - 0 0 - 0.676 0.642 0.676 - - 0 - 0.00%
2008-04-24 0 0.100 0.100 0.110 0.094 0.100 2,104,000 201,748 0.0959 0.676 0.676 0.743 0.635 0.676 311,363 0.6480 9.89%
2008-04-23 0 0.091 0.091 0.109 0.091 0.091 1,000,000 91,000 0.0910 0.615 0.615 0.737 0.615 0.615 147,986 0.6149 0.00%
2008-04-22 0 0.091 0.090 0.095 0.091 0.091 550,000 50,000 0.0909 0.615 0.608 0.642 0.615 0.615 81,392 0.6143 -8.08%
2008-04-21 0 0.099 0.092 0.099 0.091 0.099 450,000 41,740 0.0928 0.669 0.622 0.669 0.615 0.669 66,594 0.6268 5.32%
2008-04-18 0 0.094 0.094 0.095 0.090 0.091 138,000 12,450 0.0902 0.635 0.635 0.642 0.608 0.615 20,422 0.6096 -3.09%
2008-04-17 0 0.097 0.091 0.099 0.090 0.097 704,000 64,386 0.0915 0.655 0.615 0.669 0.608 0.655 104,182 0.6180 7.78%
2008-04-16 0 0.090 0.100 0.102 0.084 0.084 10,000 840 0.0840 0.608 0.676 0.689 0.568 0.568 1,480 0.5676 -12.62%
2008-04-15 0 0.103 0.103 0.114 - - 0 0 - 0.696 0.696 0.770 - - 0 - 9.57%
2008-04-14 0 0.094 0.088 0.094 0.094 0.109 120,000 12,230 0.1019 0.635 0.595 0.635 0.635 0.737 17,758 0.6887 -6.00%
2008-04-11 0 0.100 0.100 0.112 0.095 0.095 160,000 15,200 0.0950 0.676 0.676 0.757 0.642 0.642 23,678 0.6420 2.04%
2008-04-10 0 0.098 0.098 0.104 0.095 0.095 70,000 6,800 0.0971 0.662 0.662 0.703 0.642 0.642 10,359 0.6564 -2.97%
2008-04-09 0 0.101 0.101 0.114 0.097 0.097 30,000 2,910 0.0970 0.682 0.682 0.770 0.655 0.655 4,440 0.6555 5.21%
2008-04-08 0 0.096 0.096 0.112 0.096 0.096 20,000 1,920 0.0960 0.649 0.649 0.757 0.649 0.649 2,960 0.6487 -11.11%
2008-04-07 0 0.108 0.093 0.113 - - 0 0 - 0.730 0.628 0.764 - - 0 - 0.00%
2008-04-03 0 0.108 0.094 0.108 - - 0 0 - 0.730 0.635 0.730 - - 0 - 0.00%
2008-04-02 0 0.108 0.108 0.118 0.100 0.100 250,000 25,000 0.1000 0.730 0.730 0.797 0.676 0.676 36,997 0.6757 -1.82%
2008-04-01 0 0.110 0.083 0.115 - - 0 0 - 0.743 0.561 0.777 - - 0 - 0.00%
2008-03-31 0 0.110 0.087 0.110 - - 0 0 - 0.743 0.588 0.743 - - 0 - -2.65%
2008-03-28 0 0.113 0.113 0.116 0.100 0.100 80,000 8,000 0.1000 0.764 0.764 0.784 0.676 0.676 11,839 0.6757 9.71%
2008-03-27 0 0.103 0.084 0.107 - - 0 0 - 0.696 0.568 0.723 - - 0 - 0.00%
2008-03-26 0 0.103 0.086 0.109 - - 0 0 - 0.696 0.581 0.737 - - 0 - 0.00%
2008-03-25 0 0.103 0.103 0.110 0.094 0.097 292,000 28,114 0.0963 0.696 0.696 0.743 0.635 0.655 43,212 0.6506 9.57%
2008-03-20 0 0.094 0.094 0.095 0.084 0.090 112,000 9,420 0.0841 0.635 0.635 0.642 0.568 0.608 16,574 0.5683 -2.08%
2008-03-19 0 0.096 0.096 0.105 - - 0 0 - 0.649 0.649 0.710 - - 0 - 0.00%
2008-03-18 0 0.096 0.091 0.098 0.087 0.097 280,000 26,160 0.0934 0.649 0.615 0.662 0.588 0.655 41,436 0.6313 -2.04%
2008-03-17 0 0.098 0.098 0.103 0.094 0.100 2,802,000 271,956 0.0971 0.662 0.662 0.696 0.635 0.676 414,657 0.6559 -10.91%
2008-03-14 0 0.110 0.106 0.110 0.106 0.110 1,524,000 166,070 0.1090 0.743 0.716 0.743 0.716 0.743 225,531 0.7364 -6.78%
2008-03-13 0 0.118 0.118 0.119 0.106 0.110 178,000 18,956 0.1065 0.797 0.797 0.804 0.716 0.743 26,342 0.7196 4.42%
2008-03-12 0 0.113 0.113 0.114 0.110 0.112 120,000 13,380 0.1115 0.764 0.764 0.770 0.743 0.757 17,758 0.7534 -3.42%
2008-03-11 0 0.117 0.117 0.118 0.106 0.118 392,000 42,844 0.1093 0.791 0.791 0.797 0.716 0.797 58,011 0.7386 -0.85%
2008-03-10 0 0.118 0.113 0.118 0.106 0.118 1,526,000 174,668 0.1145 0.797 0.764 0.797 0.716 0.797 225,827 0.7735 0.00%
2008-03-07 0 0.118 0.118 0.119 0.106 0.106 200,000 21,200 0.1060 0.797 0.797 0.804 0.716 0.716 29,597 0.7163 -1.67%
2008-03-06 0 0.120 0.113 0.120 0.113 0.125 300,000 35,650 0.1188 0.811 0.764 0.811 0.764 0.845 44,396 0.8030 -0.83%
2008-03-05 0 0.121 0.121 0.123 0.121 0.124 200,000 24,500 0.1225 0.818 0.818 0.831 0.818 0.838 29,597 0.8278 -2.42%
2008-03-04 0 0.124 0.118 0.125 0.104 0.125 3,678,000 445,268 0.1211 0.838 0.797 0.845 0.703 0.845 544,293 0.8181 7.83%
2008-03-03 0 0.115 0.111 0.115 0.102 0.115 524,000 59,786 0.1141 0.777 0.750 0.777 0.689 0.777 77,545 0.7710 0.00%
2008-02-29 0 0.115 0.115 0.117 0.108 0.117 140,000 15,546 0.1110 0.777 0.777 0.791 0.730 0.791 20,718 0.7504 0.00%
2008-02-28 0 0.115 0.115 0.120 0.115 0.120 320,000 36,860 0.1152 0.777 0.777 0.811 0.777 0.811 47,356 0.7784 -4.17%
2008-02-27 0 0.120 0.120 0.125 0.107 0.125 1,040,000 122,800 0.1181 0.811 0.811 0.845 0.723 0.845 153,906 0.7979 3.45%
2008-02-26 0 0.116 0.112 0.120 0.116 0.116 80,000 9,280 0.1160 0.784 0.757 0.811 0.784 0.784 11,839 0.7839 0.00%
2008-02-25 0 0.116 0.116 0.121 0.113 0.120 1,732,000 200,500 0.1158 0.784 0.784 0.818 0.764 0.811 256,312 0.7822 -3.33%
2008-02-22 0 0.120 0.116 0.120 0.120 0.120 114,756 13,771 0.1200 0.811 0.784 0.811 0.811 0.811 16,982 0.8109 0.00%
2008-02-21 0 0.120 0.120 0.124 0.116 0.116 50,000 5,800 0.1160 0.811 0.811 0.838 0.784 0.784 7,399 0.7839 0.00%
2008-02-20 0 0.120 0.116 0.124 0.116 0.120 212,000 25,000 0.1179 0.811 0.784 0.838 0.784 0.811 31,373 0.7969 -0.83%
2008-02-19 0 0.121 0.121 0.122 0.121 0.122 352,000 42,654 0.1212 0.818 0.818 0.824 0.818 0.824 52,091 0.8188 0.83%
2008-02-18 0 0.120 0.120 0.125 0.115 0.120 962,000 115,380 0.1199 0.811 0.811 0.845 0.777 0.811 142,363 0.8105 0.00%
2008-02-15 0 0.120 0.115 0.120 0.110 0.120 3,058,000 364,380 0.1192 0.811 0.777 0.811 0.743 0.811 452,542 0.8052 6.19%
2008-02-14 0 0.113 0.113 0.120 0.110 0.120 352,000 40,324 0.1146 0.764 0.764 0.811 0.743 0.811 52,091 0.7741 -5.04%
2008-02-13 0 0.119 0.098 0.119 0.110 0.120 590,000 60,380 0.1023 0.804 0.662 0.804 0.743 0.811 87,312 0.6915 19.00%
2008-02-12 0 0.100 0.100 0.115 0.100 0.100 1,348,000 134,800 0.1000 0.676 0.676 0.777 0.676 0.676 199,485 0.6757 1.01%
2008-02-11 0 0.099 0.099 0.100 0.098 0.098 46,000 4,508 0.0980 0.669 0.669 0.676 0.662 0.662 6,807 0.6622 -1.00%
2008-02-06 0 0.100 0.100 0.110 0.100 0.100 360,000 36,000 0.1000 0.676 0.676 0.743 0.676 0.676 53,275 0.6757 -9.09%
2008-02-05 0 0.110 0.103 0.110 - - 0 0 - 0.743 0.696 0.743 - - 0 - 0.00%
2008-02-04 0 0.110 0.101 0.120 0.110 0.110 300,000 33,000 0.1100 0.743 0.682 0.811 0.743 0.743 44,396 0.7433 5.77%
2008-02-01 0 0.104 0.092 0.110 0.092 0.104 806,000 78,312 0.0972 0.703 0.622 0.743 0.622 0.703 119,277 0.6566 0.97%
2008-01-31 0 0.103 0.103 0.110 0.103 0.103 690,000 71,070 0.1030 0.696 0.696 0.743 0.696 0.696 102,110 0.6960 0.00%
2008-01-30 0 0.103 0.103 0.110 0.102 0.103 4,906,000 504,818 0.1029 0.696 0.696 0.743 0.689 0.696 726,020 0.6953 3.00%
2008-01-29 0 0.100 0.100 0.122 0.100 0.100 3,540,000 321,800 0.0909 0.676 0.676 0.824 0.676 0.676 523,871 0.6143 -13.04%
2008-01-28 0 0.115 0.099 0.115 - - 1,200,000 118,800 0.0990 0.777 0.669 0.777 - - 177,583 0.6690 -1.71%
2008-01-25 0 0.117 0.117 0.118 0.100 0.125 4,360,000 498,456 0.1143 0.791 0.791 0.797 0.676 0.845 645,220 0.7725 31.46%
2008-01-24 0 0.089 0.089 0.105 0.084 0.100 1,384,000 121,888 0.0881 0.601 0.601 0.710 0.568 0.676 204,813 0.5951 -12.75%
2008-01-23 0 0.102 0.091 0.110 0.101 0.102 310,000 31,560 0.1018 0.689 0.615 0.743 0.682 0.689 45,876 0.6879 0.99%
2008-01-22 0 0.101 0.080 0.102 0.100 0.102 588,000 59,278 0.1008 0.682 0.541 0.689 0.676 0.689 87,016 0.6812 -9.01%
2008-01-21 0 0.111 0.111 0.120 0.110 0.111 280,000 30,960 0.1106 0.750 0.750 0.811 0.743 0.750 41,436 0.7472 -7.50%
2008-01-18 0 0.120 0.116 0.120 0.120 0.120 380,000 45,600 0.1200 0.811 0.784 0.811 0.811 0.811 56,235 0.8109 0.00%
2008-01-17 0 0.120 0.120 0.124 0.107 0.120 4,690,000 558,740 0.1191 0.811 0.811 0.838 0.723 0.811 694,055 0.8050 4.35%
2008-01-16 0 0.115 0.115 0.120 0.115 0.130 1,410,000 168,700 0.1196 0.777 0.777 0.811 0.777 0.878 208,660 0.8085 -4.17%
2008-01-15 0 0.120 0.116 0.120 0.119 0.125 1,450,000 177,130 0.1222 0.811 0.784 0.811 0.804 0.845 214,580 0.8255 0.00%
2008-01-14 0 0.120 0.120 0.123 0.120 0.133 1,070,000 136,974 0.1280 0.811 0.811 0.831 0.811 0.899 158,345 0.8650 0.84%
2008-01-11 0 0.119 0.112 0.124 0.119 0.119 400,000 47,600 0.1190 0.804 0.757 0.838 0.804 0.804 59,194 0.8041 -4.03%
2008-01-10 0 0.124 0.120 0.124 0.120 0.124 328,000 39,760 0.1212 0.838 0.811 0.838 0.811 0.838 48,539 0.8191 3.33%
2008-01-09 0 0.120 0.120 0.125 0.120 0.121 276,000 33,320 0.1207 0.811 0.811 0.845 0.811 0.818 40,844 0.8158 -4.00%
2008-01-08 0 0.125 0.125 0.130 0.112 0.125 2,258,000 280,882 0.1244 0.845 0.845 0.878 0.757 0.845 334,153 0.8406 5.93%
2008-01-07 0 0.118 0.118 0.122 0.110 0.112 110,000 12,300 0.1118 0.797 0.797 0.824 0.743 0.757 16,278 0.7556 -4.84%
2008-01-04 0 0.124 0.120 0.124 0.125 0.125 420,000 52,500 0.1250 0.838 0.811 0.838 0.845 0.845 62,154 0.8447 -0.80%
2008-01-03 0 0.125 0.125 0.130 0.110 0.120 150,000 17,000 0.1133 0.845 0.845 0.878 0.743 0.811 22,198 0.7658 4.17%
2008-01-02 0 0.120 0.120 0.125 0.115 0.127 320,000 37,540 0.1173 0.811 0.811 0.845 0.777 0.858 47,356 0.7927 -5.51%
2007-12-31 0 0.127 0.118 0.130 0.115 0.127 584,000 72,968 0.1249 0.858 0.797 0.878 0.777 0.858 86,424 0.8443 0.00%
2007-12-28 0 0.127 0.112 0.127 - - 0 0 - 0.858 0.757 0.858 - - 0 - 0.00%
2007-12-27 0 0.127 0.121 0.127 0.127 0.135 456,000 59,560 0.1306 0.858 0.818 0.858 0.858 0.912 67,482 0.8826 -5.93%
2007-12-24 0 0.135 0.120 0.135 0.125 0.135 200,000 26,700 0.1335 0.912 0.811 0.912 0.845 0.912 29,597 0.9021 5.47%
2007-12-21 0 0.128 0.128 0.133 0.118 0.118 100,000 11,800 0.1180 0.865 0.865 0.899 0.797 0.797 14,799 0.7974 -1.54%
2007-12-20 0 0.130 0.120 0.131 0.120 0.130 120,000 14,600 0.1217 0.878 0.811 0.885 0.811 0.878 17,758 0.8221 5.69%
2007-12-19 0 0.123 0.123 0.129 0.120 0.132 232,000 30,006 0.1293 0.831 0.831 0.872 0.811 0.892 34,333 0.8740 0.00%
2007-12-18 0 0.123 0.120 0.125 0.123 0.128 1,400,000 178,560 0.1275 0.831 0.811 0.845 0.831 0.865 207,181 0.8619 2.50%
2007-12-17 0 0.120 0.120 0.125 0.117 0.120 784,000 94,110 0.1200 0.811 0.811 0.845 0.791 0.811 116,021 0.8111 -4.00%
2007-12-14 0 0.125 0.125 0.128 0.125 0.126 878,000 109,768 0.1250 0.845 0.845 0.865 0.845 0.851 129,932 0.8448 -0.79%
2007-12-13 0 0.126 0.126 0.128 0.125 0.128 3,416,000 430,112 0.1259 0.851 0.851 0.865 0.845 0.865 505,521 0.8508 0.00%
2007-12-12 0 0.126 0.125 0.128 0.125 0.128 1,080,000 136,080 0.1260 0.851 0.845 0.865 0.845 0.865 159,825 0.8514 0.80%
2007-12-11 0 0.125 0.125 0.133 0.125 0.126 1,440,000 180,242 0.1252 0.845 0.845 0.899 0.845 0.851 213,100 0.8458 0.00%
2007-12-10 0 0.125 0.125 0.132 0.124 0.125 412,000 51,300 0.1245 0.845 0.845 0.892 0.838 0.845 60,970 0.8414 0.81%
2007-12-07 0 0.124 0.123 0.124 0.121 0.131 1,788,000 223,534 0.1250 0.838 0.831 0.838 0.818 0.885 264,599 0.8448 -6.77%
2007-12-06 0 0.133 0.133 0.138 0.131 0.142 1,162,000 156,502 0.1347 0.899 0.899 0.933 0.885 0.960 171,960 0.9101 1.53%
2007-12-05 0 0.131 0.131 0.136 0.131 0.140 674,000 90,192 0.1338 0.885 0.885 0.919 0.885 0.946 99,743 0.9042 -2.96%
2007-12-04 0 0.135 0.135 0.136 0.131 0.140 2,040,000 283,660 0.1390 0.912 0.912 0.919 0.885 0.946 301,892 0.9396 3.85%
2007-12-03 0 0.130 0.136 0.137 0.129 0.134 974,000 128,486 0.1319 0.878 0.919 0.926 0.872 0.905 144,139 0.8914 -3.70%
2007-11-30 0 0.135 0.131 0.135 0.131 0.139 1,526,000 203,474 0.1333 0.912 0.885 0.912 0.885 0.939 225,827 0.9010 0.00%
2007-11-29 0 0.135 0.130 0.135 0.130 0.135 1,052,000 139,520 0.1326 0.912 0.878 0.912 0.878 0.912 155,681 0.8962 3.05%
2007-11-28 0 0.131 0.131 0.139 0.128 0.135 3,000,000 399,210 0.1331 0.885 0.885 0.939 0.865 0.912 443,958 0.8992 3.97%
2007-11-27 0 0.126 0.126 0.130 0.126 0.130 1,660,000 213,708 0.1287 0.851 0.851 0.878 0.851 0.878 245,657 0.8699 -6.67%
2007-11-26 0 0.135 0.128 0.135 0.122 0.135 5,866,000 755,682 0.1288 0.912 0.865 0.912 0.824 0.912 868,087 0.8705 9.76%
2007-11-23 0 0.123 0.123 0.124 0.120 0.130 2,070,000 254,796 0.1231 0.831 0.831 0.838 0.811 0.878 306,331 0.8318 -0.81%
2007-11-22 0 0.124 0.118 0.124 0.118 0.124 1,986,000 235,188 0.1184 0.838 0.797 0.838 0.797 0.838 293,900 0.8002 0.81%
2007-11-21 0 0.123 0.123 0.124 0.122 0.124 2,210,000 272,024 0.1231 0.831 0.831 0.838 0.824 0.838 327,049 0.8318 -1.60%
2007-11-20 0 0.125 0.128 0.129 0.125 0.130 176,000 22,120 0.1257 0.845 0.865 0.872 0.845 0.878 26,046 0.8493 -3.85%
2007-11-19 0 0.130 0.128 0.132 0.120 0.130 3,486,000 440,560 0.1264 0.878 0.865 0.892 0.811 0.878 515,880 0.8540 6.56%
2007-11-16 0 0.122 0.129 0.130 0.121 0.134 2,988,000 378,826 0.1268 0.824 0.872 0.878 0.818 0.905 442,183 0.8567 -5.43%
2007-11-15 0 0.129 0.128 0.129 0.125 0.136 3,536,000 463,388 0.1310 0.872 0.865 0.872 0.845 0.919 523,279 0.8855 -1.53%
2007-11-14 0 0.131 0.131 0.134 0.118 0.135 18,504,000 2,295,730 0.1241 0.885 0.885 0.905 0.797 0.912 2,738,336 0.8384 10.08%
2007-11-13 0 0.119 0.119 0.122 0.117 0.122 1,822,000 217,868 0.1196 0.804 0.804 0.824 0.791 0.824 269,631 0.8080 -2.46%
2007-11-12 0 0.122 0.122 0.125 0.105 0.122 8,066,000 940,544 0.1166 0.824 0.824 0.845 0.710 0.824 1,193,656 0.7880 0.83%
2007-11-09 0 0.121 0.121 0.124 0.121 0.128 2,654,000 324,624 0.1223 0.818 0.818 0.838 0.818 0.865 392,755 0.8265 -1.63%
2007-11-08 0 0.123 0.119 0.123 0.119 0.129 7,486,000 901,594 0.1204 0.831 0.804 0.831 0.804 0.872 1,107,824 0.8138 -5.38%
2007-11-07 0 0.130 0.130 0.131 0.125 0.141 9,768,000 1,274,684 0.1305 0.878 0.878 0.885 0.845 0.953 1,445,529 0.8818 -5.80%
2007-11-06 0 0.138 0.134 0.139 0.125 0.138 5,928,000 761,464 0.1285 0.933 0.905 0.939 0.845 0.933 877,262 0.8680 8.66%
2007-11-05 0 0.127 0.126 0.127 0.125 0.134 2,010,000 255,424 0.1271 0.858 0.851 0.858 0.845 0.905 297,452 0.8587 -5.22%
2007-11-02 0 0.134 0.134 0.136 0.129 0.138 3,908,000 519,614 0.1330 0.905 0.905 0.919 0.872 0.933 578,330 0.8985 -4.29%
2007-11-01 0 0.140 0.134 0.140 0.133 0.140 252,000 33,998 0.1349 0.946 0.905 0.946 0.899 0.946 37,293 0.9117 -1.41%
2007-10-31 0 0.142 0.142 0.143 0.137 0.143 4,388,000 616,662 0.1405 0.960 0.960 0.966 0.926 0.966 649,363 0.9496 2.90%
2007-10-30 0 0.138 0.138 0.145 0.137 0.156 2,000,000 290,824 0.1454 0.933 0.933 0.980 0.926 1.054 295,972 0.9826 -1.43%
2007-10-29 0 0.140 0.140 0.145 0.140 0.146 558,000 80,410 0.1441 0.946 0.946 0.980 0.946 0.987 82,576 0.9738 -5.41%
2007-10-26 0 0.148 0.148 0.150 0.146 0.165 9,002,000 1,399,780 0.1555 1.000 1.000 1.014 0.987 1.115 1,332,171 1.0508 -1.33%
2007-10-25 0 0.150 0.150 0.159 0.129 0.179 18,384,000 2,815,826 0.1532 1.014 1.014 1.074 0.872 1.210 2,720,577 1.0350 20.00%
2007-10-24 0 0.125 0.122 0.126 0.114 0.126 5,716,000 684,298 0.1197 0.845 0.824 0.851 0.770 0.851 845,889 0.8090 0.81%
2007-10-23 0 0.124 0.124 0.127 0.116 0.125 258,000 31,068 0.1204 0.838 0.838 0.858 0.784 0.845 38,180 0.8137 -1.59%
2007-10-22 0 0.126 0.126 0.127 0.118 0.125 356,000 41,242 0.1158 0.851 0.851 0.858 0.797 0.845 52,683 0.7828 -6.67%
2007-10-18 0 0.135 0.122 0.135 0.118 0.135 1,644,000 202,568 0.1232 0.912 0.824 0.912 0.797 0.912 243,289 0.8326 6.30%
2007-10-17 0 0.127 0.127 0.128 0.110 0.120 1,334,000 157,858 0.1183 0.858 0.858 0.865 0.743 0.811 197,414 0.7996 3.25%
2007-10-16 0 0.123 0.120 0.126 0.120 0.137 2,388,000 297,162 0.1244 0.831 0.811 0.851 0.811 0.926 353,391 0.8409 -11.51%
2007-10-15 0 0.139 0.115 0.139 0.105 0.150 3,004,000 395,748 0.1317 0.939 0.777 0.939 0.710 1.014 444,550 0.8902 -0.71%
2007-10-12 0 0.140 0.142 0.143 0.138 0.145 2,058,000 288,616 0.1402 0.946 0.960 0.966 0.933 0.980 304,555 0.9477 -6.04%
2007-10-11 0 0.149 0.149 0.150 0.146 0.153 1,394,000 210,524 0.1510 1.007 1.007 1.014 0.987 1.034 206,293 1.0205 -3.25%
2007-10-10 0 0.154 0.154 0.155 0.150 0.150 604,000 90,600 0.1500 1.041 1.041 1.047 1.014 1.014 89,384 1.0136 -1.91%
2007-10-09 0 0.157 0.157 0.158 0.148 0.155 390,000 59,660 0.1530 1.061 1.061 1.068 1.000 1.047 57,715 1.0337 0.00%
2007-10-08 0 0.157 0.156 0.157 0.149 0.162 1,048,000 159,616 0.1523 1.061 1.054 1.061 1.007 1.095 155,089 1.0292 3.29%
2007-10-05 0 0.152 0.146 0.156 0.142 0.156 2,284,000 347,836 0.1523 1.027 0.987 1.054 0.960 1.054 338,000 1.0291 4.11%
2007-10-04 0 0.146 0.149 0.150 0.140 0.160 2,708,000 405,076 0.1496 0.987 1.007 1.014 0.946 1.081 400,746 1.0108 -1.35%
2007-10-03 0 0.148 0.148 0.149 0.131 0.155 1,820,000 267,208 0.1468 1.000 1.000 1.007 0.885 1.047 269,335 0.9921 -1.99%
2007-10-02 0 0.151 0.159 0.160 0.150 0.155 2,600,000 395,248 0.1520 1.020 1.074 1.081 1.014 1.047 384,764 1.0272 -2.58%
2007-09-28 0 0.155 0.150 0.158 0.155 0.159 480,000 74,800 0.1558 1.047 1.014 1.068 1.047 1.074 71,033 1.0530 4.73%
2007-09-27 0 0.148 0.148 0.154 0.143 0.155 3,000,000 451,370 0.1505 1.000 1.000 1.041 0.966 1.047 443,958 1.0167 -4.52%
2007-09-25 0 0.155 0.155 0.156 0.152 0.159 928,000 142,918 0.1540 1.047 1.047 1.054 1.027 1.074 137,331 1.0407 1.31%
2007-09-24 0 0.153 0.153 0.162 0.152 0.160 1,944,000 305,070 0.1569 1.034 1.034 1.095 1.027 1.081 287,685 1.0604 -4.97%
2007-09-21 0 0.161 0.161 0.163 0.160 0.163 572,000 92,340 0.1614 1.088 1.088 1.101 1.081 1.101 84,648 1.0909 -5.29%
2007-09-20 0 0.170 0.160 0.170 0.153 0.170 4,084,000 657,388 0.1610 1.149 1.081 1.149 1.034 1.149 604,375 1.0877 4.94%
2007-09-19 0 0.162 0.162 0.165 0.160 0.165 1,956,000 317,692 0.1624 1.095 1.095 1.115 1.081 1.115 289,461 1.0975 -1.82%
2007-09-18 0 0.165 0.163 0.165 0.155 0.165 900,000 142,058 0.1578 1.115 1.101 1.115 1.047 1.115 133,188 1.0666 2.48%
2007-09-17 0 0.161 0.161 0.170 0.159 0.166 2,494,000 400,492 0.1606 1.088 1.088 1.149 1.074 1.122 369,077 1.0851 -1.23%
2007-09-14 0 0.163 0.163 0.167 0.162 0.172 2,000,000 333,712 0.1669 1.101 1.101 1.128 1.095 1.162 295,972 1.1275 -3.55%
2007-09-13 0 0.169 0.169 0.175 0.162 0.168 754,000 124,894 0.1656 1.142 1.142 1.183 1.095 1.135 111,582 1.1193 -0.59%
2007-09-12 0 0.170 0.170 0.174 0.168 0.175 4,762,000 815,842 0.1713 1.149 1.149 1.176 1.135 1.183 704,710 1.1577 -5.03%
2007-09-11 0 0.179 0.171 0.179 0.165 0.180 3,276,000 575,642 0.1757 1.210 1.156 1.210 1.115 1.216 484,803 1.1874 5.92%
2007-09-10 0 0.169 0.175 0.180 0.160 0.170 2,342,000 380,432 0.1624 1.142 1.183 1.216 1.081 1.149 346,584 1.0977 0.60%
2007-09-07 0 0.168 0.165 0.168 0.168 0.179 1,314,000 223,380 0.1700 1.135 1.115 1.135 1.135 1.210 194,454 1.1488 -6.15%
2007-09-06 0 0.179 0.175 0.179 0.163 0.180 2,326,000 405,008 0.1741 1.210 1.183 1.210 1.101 1.216 344,216 1.1766 9.82%
2007-09-05 0 0.163 0.163 0.168 0.161 0.180 1,216,000 202,124 0.1662 1.101 1.101 1.135 1.088 1.216 179,951 1.1232 -2.98%
2007-09-04 0 0.168 0.168 0.175 0.168 0.175 1,408,000 240,228 0.1706 1.135 1.135 1.183 1.135 1.183 208,364 1.1529 -6.67%
2007-09-03 0 0.180 0.169 0.180 0.167 0.180 948,000 167,270 0.1764 1.216 1.142 1.216 1.128 1.216 140,291 1.1923 4.05%
2007-08-31 0 0.173 0.173 0.179 0.173 0.176 974,000 170,272 0.1748 1.169 1.169 1.210 1.169 1.189 144,139 1.1813 -3.89%
2007-08-30 0 0.180 0.175 0.180 0.175 0.182 4,410,000 793,360 0.1799 1.216 1.183 1.216 1.183 1.230 652,619 1.2157 0.56%
2007-08-29 0 0.179 0.177 0.179 0.163 0.179 5,362,000 901,580 0.1681 1.210 1.196 1.210 1.101 1.210 793,502 1.1362 0.00%
2007-08-28 0 0.179 0.178 0.185 0.178 0.200 10,272,000 1,928,960 0.1878 1.210 1.203 1.250 1.203 1.351 1,520,114 1.2690 -9.60%
2007-08-27 0 0.198 0.196 0.199 0.184 0.206 10,684,000 2,119,832 0.1984 1.338 1.324 1.345 1.243 1.392 1,581,084 1.3407 7.61%
2007-08-24 0 0.184 0.182 0.184 0.165 0.184 6,608,000 1,173,726 0.1776 1.243 1.230 1.243 1.115 1.243 977,892 1.2003 2.22%
2007-08-23 0 0.180 0.180 0.185 0.164 0.180 10,380,000 1,778,342 0.1713 1.216 1.216 1.250 1.108 1.216 1,536,096 1.1577 14.65%
2007-08-22 0 0.157 0.157 0.159 0.139 0.158 3,464,000 532,640 0.1538 1.061 1.061 1.074 0.939 1.068 512,624 1.0390 0.00%
2007-08-21 0 0.157 0.157 0.158 0.155 0.164 2,810,000 448,350 0.1596 1.061 1.061 1.068 1.047 1.108 415,841 1.0782 0.64%
2007-08-20 0 0.156 0.155 0.158 0.154 0.159 5,192,000 807,678 0.1556 1.054 1.047 1.068 1.041 1.074 768,344 1.0512 7.59%
2007-08-17 0 0.145 0.145 0.150 0.125 0.152 10,907,620 1,527,398 0.1400 0.980 0.980 1.014 0.845 1.027 1,614,177 0.9462 -8.81%
2007-08-16 0 0.159 0.155 0.159 0.154 0.166 14,190,000 2,277,006 0.1605 1.074 1.047 1.074 1.041 1.122 2,099,923 1.0843 -7.02%
2007-08-15 0 0.171 0.171 0.173 0.160 0.175 8,344,000 1,407,814 0.1687 1.156 1.156 1.169 1.081 1.183 1,234,796 1.1401 -2.29%
2007-08-14 0 0.175 0.173 0.176 0.170 0.177 1,880,000 325,612 0.1732 1.183 1.169 1.189 1.149 1.196 278,214 1.1704 2.94%
2007-08-13 0 0.170 0.170 0.172 0.164 0.180 5,002,000 854,150 0.1708 1.149 1.149 1.162 1.108 1.216 740,227 1.1539 -0.58%
2007-08-10 0 0.171 0.171 0.175 0.156 0.180 3,116,000 533,258 0.1711 1.156 1.156 1.183 1.054 1.216 461,125 1.1564 -7.57%
2007-08-09 0 0.185 0.186 0.187 0.180 0.200 16,708,000 3,174,518 0.1900 1.250 1.257 1.264 1.216 1.351 2,472,552 1.2839 -1.07%
2007-08-08 0 0.187 0.183 0.187 0.160 0.190 17,014,000 2,949,650 0.1734 1.264 1.237 1.264 1.081 1.284 2,517,836 1.1715 5.65%
2007-08-07 0 0.177 0.175 0.177 0.165 0.220 23,798,000 4,535,038 0.1906 1.196 1.183 1.196 1.115 1.487 3,521,774 1.2877 -13.66%
2007-08-06 0 0.205 0.205 0.208 0.205 0.230 17,440,000 3,717,712 0.2132 1.385 1.385 1.406 1.385 1.554 2,580,878 1.4405 -13.87%
2007-08-03 0 0.238 0.233 0.238 0.221 0.245 35,710,000 8,300,458 0.2324 1.608 1.574 1.608 1.493 1.656 5,284,585 1.5707 -2.86%
2007-08-02 0 0.245 0.241 0.245 0.232 0.325 57,364,000 15,437,044 0.2691 1.656 1.629 1.656 1.568 2.196 8,489,077 1.8185 -18.33%
2007-08-01 0 0.300 0.295 0.300 0.265 0.335 147,914,000 43,592,680 0.2947 2.027 1.993 2.027 1.791 2.264 21,889,222 1.9915 15.38%
2007-07-31 0 0.260 0.260 0.265 0.219 0.270 74,214,000 18,332,354 0.2470 1.757 1.757 1.791 1.480 1.824 10,982,643 1.6692 20.37%
2007-07-30 0 0.216 0.215 0.216 0.205 0.218 7,196,000 1,541,706 0.2142 1.460 1.453 1.460 1.385 1.473 1,064,908 1.4477 4.35%
2007-07-27 0 0.207 0.207 0.208 0.197 0.211 13,234,000 2,708,886 0.2047 1.399 1.399 1.406 1.331 1.426 1,958,449 1.3832 -4.61%
2007-07-26 0 0.217 0.216 0.217 0.214 0.234 32,904,000 7,256,112 0.2205 1.466 1.460 1.466 1.446 1.581 4,869,336 1.4902 -0.46%
2007-07-25 0 0.218 0.218 0.219 0.214 0.235 30,370,000 6,664,068 0.2194 1.473 1.473 1.480 1.446 1.588 4,494,339 1.4828 -7.23%
2007-07-24 0 0.235 0.234 0.235 0.205 0.244 48,436,000 11,402,752 0.2354 1.588 1.581 1.588 1.385 1.649 7,167,857 1.5908 15.20%
2007-07-23 0 0.204 0.204 0.206 0.202 0.227 15,960,000 3,384,344 0.2121 1.379 1.379 1.392 1.365 1.534 2,361,859 1.4329 -7.27%
2007-07-20 0 0.220 0.222 0.226 0.218 0.248 105,978,000 25,255,228 0.2383 1.487 1.500 1.527 1.473 1.676 15,683,275 1.6103 8.37%
2007-07-19 0 0.203 0.200 0.203 0.170 0.210 33,606,000 6,294,328 0.1873 1.372 1.351 1.372 1.149 1.419 4,973,222 1.2656 20.12%
2007-07-18 0 0.169 0.168 0.170 0.162 0.175 10,564,000 1,782,328 0.1687 1.142 1.135 1.149 1.095 1.183 1,563,326 1.1401 2.42%
2007-07-17 0 0.165 0.162 0.167 0.160 0.167 5,366,000 877,206 0.1635 1.115 1.095 1.128 1.081 1.128 794,094 1.1047 3.77%
2007-07-16 0 0.159 0.159 0.161 0.159 0.177 5,954,000 983,104 0.1651 1.074 1.074 1.088 1.074 1.196 881,109 1.1158 -4.79%
2007-07-13 0 0.167 0.167 0.168 0.157 0.178 3,584,000 584,952 0.1632 1.128 1.128 1.135 1.061 1.203 530,382 1.1029 5.70%
2007-07-12 0 0.158 0.155 0.158 0.158 0.165 3,402,000 547,240 0.1609 1.068 1.047 1.068 1.068 1.115 503,449 1.0870 -4.24%
2007-07-11 0 0.165 0.161 0.165 0.158 0.168 7,040,000 1,147,602 0.1630 1.115 1.088 1.115 1.068 1.135 1,041,822 1.1015 -2.94%
2007-07-10 0 0.170 0.169 0.170 0.168 0.175 2,202,000 377,876 0.1716 1.149 1.142 1.149 1.135 1.183 325,865 1.1596 -3.95%
2007-07-09 0 0.177 0.176 0.178 0.172 0.182 5,718,000 1,013,366 0.1772 1.196 1.189 1.203 1.162 1.230 846,185 1.1976 3.51%
2007-07-06 0 0.171 0.171 0.172 0.168 0.175 4,154,000 704,922 0.1697 1.156 1.156 1.162 1.135 1.183 614,734 1.1467 0.59%
2007-07-05 0 0.170 0.170 0.171 0.157 0.174 12,626,000 2,107,438 0.1669 1.149 1.149 1.156 1.061 1.176 1,868,473 1.1279 4.94%
2007-07-04 0 0.162 0.161 0.162 0.136 0.165 21,848,000 3,305,366 0.1513 1.095 1.088 1.095 0.919 1.115 3,233,201 1.0223 -1.82%
2007-07-03 0 0.165 0.165 0.168 0.160 0.188 9,332,000 1,564,370 0.1676 1.115 1.115 1.135 1.081 1.270 1,381,007 1.1328 -5.71%
2007-06-29 0 0.175 0.172 0.175 0.170 0.200 10,766,000 1,959,102 0.1820 1.183 1.162 1.183 1.149 1.351 1,593,219 1.2297 -11.17%
2007-06-28 0 0.197 0.197 0.200 0.195 0.218 4,748,000 968,500 0.2040 1.331 1.331 1.351 1.318 1.473 702,638 1.3784 -1.50%
2007-06-27 0 0.200 0.197 0.201 0.194 0.210 11,014,000 2,201,996 0.1999 1.351 1.331 1.358 1.311 1.419 1,629,919 1.3510 -4.31%
2007-06-26 0 0.209 0.206 0.209 0.206 0.216 4,640,000 968,344 0.2087 1.412 1.392 1.412 1.392 1.460 686,656 1.4102 0.00%
2007-06-25 0 0.209 0.210 0.214 0.207 0.220 5,084,000 1,072,058 0.2109 1.412 1.419 1.446 1.399 1.487 752,362 1.4249 -5.00%
2007-06-22 0 0.220 0.214 0.220 0.205 0.224 6,202,000 1,356,654 0.2187 1.487 1.446 1.487 1.385 1.514 917,810 1.4781 -0.45%
2007-06-21 0 0.221 0.221 0.223 0.221 0.234 10,302,000 2,315,940 0.2248 1.493 1.493 1.507 1.493 1.581 1,524,553 1.5191 -0.45%
2007-06-20 0 0.222 0.221 0.222 0.200 0.227 14,996,000 3,293,820 0.2196 1.500 1.493 1.500 1.351 1.534 2,219,200 1.4842 5.71%
2007-06-18 0 0.210 0.210 0.213 0.195 0.233 26,490,000 5,507,118 0.2079 1.419 1.419 1.439 1.318 1.574 3,920,153 1.4048 -10.26%
2007-06-15 0 0.234 0.234 0.236 0.230 0.265 25,338,000 6,178,342 0.2438 1.581 1.581 1.595 1.554 1.791 3,749,673 1.6477 -8.24%
2007-06-14 0 0.255 0.260 0.265 0.250 0.295 36,486,000 9,797,210 0.2685 1.723 1.757 1.791 1.689 1.993 5,399,422 1.8145 -10.53%
2007-06-13 0 0.285 0.280 0.285 0.280 0.315 77,122,000 23,220,880 0.3011 1.926 1.892 1.926 1.892 2.129 11,412,987 2.0346 1.79%
2007-06-12 0 0.280 0.275 0.280 0.265 0.300 62,338,000 17,502,010 0.2808 1.892 1.858 1.892 1.791 2.027 9,225,160 1.8972 12.00%
2007-06-11 0 0.250 0.249 0.250 0.240 0.255 29,402,000 7,286,962 0.2478 1.689 1.683 1.689 1.622 1.723 4,351,089 1.6747 6.38%
2007-06-08 0 0.235 0.232 0.236 0.208 0.235 26,394,000 5,861,344 0.2221 1.588 1.568 1.595 1.406 1.588 3,905,946 1.5006 4.44%
2007-06-07 0 0.225 0.224 0.225 0.220 0.240 20,012,000 4,555,182 0.2276 1.520 1.514 1.520 1.487 1.622 2,961,499 1.5381 -5.46%
2007-06-06 0 0.238 0.237 0.239 0.210 0.255 78,204,000 18,531,166 0.2370 1.608 1.602 1.615 1.419 1.723 11,573,108 1.6012 13.88%
2007-06-05 0 0.209 0.210 0.212 0.198 0.218 19,426,000 4,040,770 0.2080 1.412 1.419 1.433 1.338 1.473 2,874,779 1.4056 2.45%
2007-06-04 0 0.204 0.203 0.204 0.190 0.210 23,174,000 4,724,246 0.2039 1.379 1.372 1.379 1.284 1.419 3,429,431 1.3776 2.51%
2007-06-01 0 0.199 0.197 0.200 0.197 0.210 9,642,000 1,944,190 0.2016 1.345 1.331 1.351 1.331 1.419 1,426,882 1.3625 -3.86%
2007-05-31 0 0.207 0.206 0.208 0.196 0.209 11,492,000 2,318,626 0.2018 1.399 1.392 1.406 1.324 1.412 1,700,657 1.3634 6.15%
2007-05-30 0 0.195 0.195 0.198 0.188 0.209 15,540,000 3,076,338 0.1980 1.318 1.318 1.338 1.270 1.412 2,299,705 1.3377 -7.14%
2007-05-29 0 0.210 0.210 0.211 0.192 0.224 21,976,000 4,581,984 0.2085 1.419 1.419 1.426 1.297 1.514 3,252,143 1.4089 -0.47%
2007-05-28 0 0.211 0.210 0.211 0.190 0.218 28,348,000 5,948,890 0.2099 1.426 1.419 1.426 1.284 1.473 4,195,111 1.4181 12.23%
2007-05-25 0 0.188 0.188 0.190 0.170 0.195 14,058,000 2,630,784 0.1871 1.270 1.270 1.284 1.149 1.318 2,080,389 1.2646 1.62%
2007-05-23 0 0.185 0.183 0.185 0.180 0.194 28,548,000 5,353,946 0.1875 1.250 1.237 1.250 1.216 1.311 4,224,708 1.2673 2.78%
2007-05-22 0 0.180 0.178 0.180 0.158 0.188 33,128,000 5,637,614 0.1702 1.216 1.203 1.216 1.068 1.270 4,902,485 1.1500 16.13%
2007-05-21 0 0.155 0.154 0.156 0.146 0.160 7,686,000 1,188,176 0.1546 1.047 1.041 1.054 0.987 1.081 1,137,421 1.0446 1.97%
2007-05-18 0 0.152 0.151 0.154 0.142 0.156 3,872,000 581,582 0.1502 1.027 1.020 1.041 0.960 1.054 573,002 1.0150 -2.56%
2007-05-17 0 0.156 0.155 0.156 0.154 0.160 6,798,000 1,072,876 0.1578 1.054 1.047 1.054 1.041 1.081 1,006,010 1.0665 1.96%
2007-05-16 0 0.153 0.153 0.154 0.150 0.157 3,706,000 561,292 0.1515 1.034 1.034 1.041 1.014 1.061 548,437 1.0234 -2.55%
2007-05-15 0 0.157 0.156 0.157 0.150 0.160 6,254,000 963,268 0.1540 1.061 1.054 1.061 1.014 1.081 925,505 1.0408 -3.68%
2007-05-14 0 0.163 0.162 0.163 0.160 0.169 11,542,000 1,880,590 0.1629 1.101 1.095 1.101 1.081 1.142 1,708,056 1.1010 1.88%
2007-05-11 0 0.160 0.158 0.160 0.148 0.160 20,646,000 3,201,570 0.1551 1.081 1.068 1.081 1.000 1.081 3,055,322 1.0479 5.26%
2007-05-10 0 0.152 0.150 0.153 0.139 0.155 14,696,000 2,181,704 0.1485 1.027 1.014 1.034 0.939 1.047 2,174,804 1.0032 4.11%
2007-05-09 0 0.146 0.146 0.148 0.133 0.147 9,614,000 1,342,772 0.1397 0.987 0.987 1.000 0.899 0.993 1,422,739 0.9438 5.04%
2007-05-08 0 0.139 0.139 0.141 0.136 0.144 8,318,000 1,161,460 0.1396 0.939 0.939 0.953 0.919 0.973 1,230,949 0.9435 -2.11%
2007-05-07 0 0.142 0.141 0.142 0.140 0.156 15,814,000 2,327,704 0.1472 0.960 0.953 0.960 0.946 1.054 2,340,253 0.9946 -2.74%
2007-05-04 0 0.146 0.146 0.148 0.142 0.150 5,502,000 805,168 0.1463 0.987 0.987 1.000 0.960 1.014 814,220 0.9889 -1.35%
2007-05-03 0 0.148 0.148 0.150 0.145 0.158 7,950,000 1,202,628 0.1513 1.000 1.000 1.014 0.980 1.068 1,176,490 1.0222 -4.52%
2007-05-02 0 0.155 0.155 0.156 0.145 0.163 21,006,000 3,271,632 0.1557 1.047 1.047 1.054 0.980 1.101 3,108,597 1.0524 7.64%
2007-04-30 0 0.144 0.142 0.144 0.134 0.150 16,692,000 2,356,264 0.1412 0.973 0.960 0.973 0.905 1.014 2,470,185 0.9539 -4.64%
2007-04-27 0 0.151 0.152 0.153 0.145 0.163 10,942,000 1,665,638 0.1522 1.020 1.027 1.034 0.980 1.101 1,619,264 1.0286 -1.31%
2007-04-26 0 0.153 0.153 0.155 0.150 0.175 22,644,000 3,577,134 0.1580 1.034 1.034 1.047 1.014 1.183 3,350,998 1.0675 -10.53%
2007-04-25 0 0.171 0.171 0.173 0.159 0.225 48,888,000 9,072,492 0.1856 1.156 1.156 1.169 1.074 1.520 7,234,746 1.2540 -16.99%
2007-04-24 0 0.206 0.206 0.207 0.179 0.260 154,666,000 35,127,986 0.2271 1.392 1.392 1.399 1.210 1.757 22,888,425 1.5347 37.33%
2007-04-23 0 0.150 0.150 0.155 0.148 0.168 3,908,000 600,746 0.1537 1.014 1.014 1.047 1.000 1.135 578,330 1.0388 -3.23%
2007-04-20 0 0.155 0.153 0.155 0.146 0.169 14,602,000 2,295,982 0.1572 1.047 1.034 1.047 0.987 1.142 2,160,894 1.0625 7.64%
2007-04-19 0 0.144 0.144 0.147 0.140 0.148 13,486,000 1,935,480 0.1435 0.973 0.973 0.993 0.946 1.000 1,995,741 0.9698 -1.37%
2007-04-18 0 0.146 0.142 0.146 0.140 0.152 7,960,000 1,147,934 0.1442 0.987 0.960 0.987 0.946 1.027 1,177,970 0.9745 2.82%
2007-04-17 0 0.142 0.142 0.145 0.120 0.143 8,124,000 1,056,350 0.1300 0.960 0.960 0.980 0.811 0.966 1,202,239 0.8787 12.70%
2007-04-16 0 0.126 0.126 0.133 0.126 0.131 4,180,000 536,904 0.1284 0.851 0.851 0.899 0.851 0.885 618,582 0.8680 -4.55%
2007-04-13 0 0.132 0.132 0.134 0.132 0.140 5,294,000 710,482 0.1342 0.892 0.892 0.905 0.892 0.946 783,439 0.9069 -5.71%
2007-04-12 0 0.140 0.140 0.144 0.137 0.148 5,112,000 716,722 0.1402 0.946 0.946 0.973 0.926 1.000 756,505 0.9474 -6.67%
2007-04-11 0 0.150 0.149 0.151 0.148 0.158 17,946,000 2,767,890 0.1542 1.014 1.007 1.020 1.000 1.068 2,655,759 1.0422 4.90%
2007-04-10 0 0.143 0.142 0.143 0.128 0.143 15,156,000 2,075,802 0.1370 0.966 0.960 0.966 0.865 0.966 2,242,878 0.9255 8.33%
2007-04-04 0 0.132 0.132 0.135 0.119 0.142 17,706,000 2,390,328 0.1350 0.892 0.892 0.912 0.804 0.960 2,620,243 0.9123 10.92%
2007-04-03 0 0.119 0.117 0.120 0.111 0.124 7,060,000 832,136 0.1179 0.804 0.791 0.811 0.750 0.838 1,044,782 0.7965 -4.03%
2007-04-02 0 0.124 0.121 0.124 0.110 0.149 29,228,000 3,790,926 0.1297 0.838 0.818 0.838 0.743 1.007 4,325,339 0.8764 -6.77%
2007-03-30 0 0.133 0.132 0.133 0.090 0.143 89,782,000 11,150,016 0.1242 0.899 0.892 0.899 0.608 0.966 13,286,492 0.8392 52.87%
2007-03-29 0 0.087 0.085 0.089 0.081 0.089 6,440,000 563,206 0.0875 0.588 0.574 0.601 0.547 0.601 953,031 0.5910 6.10%
2007-03-28 0 0.082 0.080 0.083 0.080 0.083 6,350,000 512,100 0.0806 0.554 0.541 0.561 0.541 0.561 939,712 0.5450 -2.38%
2007-03-27 0 0.084 0.083 0.085 0.083 0.085 4,270,000 361,470 0.0847 0.568 0.561 0.574 0.561 0.574 631,901 0.5720 -1.18%
2007-03-26 0 0.085 0.083 0.085 0.078 0.085 5,440,000 449,390 0.0826 0.574 0.561 0.574 0.527 0.574 805,045 0.5582 10.39%
2007-03-23 0 0.077 0.077 0.080 0.075 0.078 1,490,000 113,950 0.0765 0.520 0.520 0.541 0.507 0.527 220,499 0.5168 2.67%
2007-03-22 0 0.075 0.074 0.078 0.075 0.081 4,950,000 390,740 0.0789 0.507 0.500 0.527 0.507 0.547 732,531 0.5334 -6.25%
2007-03-21 0 0.080 0.079 0.080 0.074 0.083 5,900,000 474,170 0.0804 0.541 0.534 0.541 0.500 0.561 873,118 0.5431 8.11%
2007-03-20 0 0.074 0.072 0.074 0.070 0.075 3,668,000 268,492 0.0732 0.500 0.487 0.500 0.473 0.507 542,813 0.4946 5.71%
2007-03-19 0 0.070 0.070 0.071 0.067 0.068 1,200,000 81,000 0.0675 0.473 0.473 0.480 0.453 0.460 177,583 0.4561 -2.78%
2007-03-16 0 0.072 0.072 0.073 0.067 0.067 200,000 13,400 0.0670 0.487 0.487 0.493 0.453 0.453 29,597 0.4527 0.00%
2007-03-15 0 0.072 0.072 0.073 0.070 0.074 470,000 34,200 0.0728 0.487 0.487 0.493 0.473 0.500 69,553 0.4917 2.86%
2007-03-14 0 0.070 0.066 0.070 0.064 0.070 1,302,000 88,030 0.0676 0.473 0.446 0.473 0.432 0.473 192,678 0.4569 0.00%
2007-03-13 0 0.070 0.070 0.075 0.070 0.075 7,592,000 544,102 0.0717 0.473 0.473 0.507 0.473 0.507 1,123,511 0.4843 0.00%
2007-03-12 0 0.070 0.066 0.070 0.065 0.070 2,156,000 141,300 0.0655 0.473 0.446 0.473 0.439 0.473 319,058 0.4429 6.06%
2007-03-09 0 0.066 0.066 0.074 0.066 0.072 1,100,000 78,000 0.0709 0.446 0.446 0.500 0.446 0.487 162,785 0.4792 -5.71%
2007-03-08 0 0.070 0.062 0.070 0.061 0.070 1,330,756 85,578 0.0643 0.473 0.419 0.473 0.412 0.473 196,933 0.4346 12.90%
2007-03-07 0 0.062 0.061 0.065 0.062 0.062 80,000 4,960 0.0620 0.419 0.412 0.439 0.419 0.419 11,839 0.4190 0.00%
2007-03-06 0 0.062 0.057 0.063 0.055 0.062 1,320,000 78,340 0.0593 0.419 0.385 0.426 0.372 0.419 195,342 0.4010 10.71%
2007-03-05 0 0.056 0.056 0.062 0.054 0.065 1,850,000 106,540 0.0576 0.378 0.378 0.419 0.365 0.439 273,774 0.3892 -16.42%
2007-03-02 0 0.067 0.066 0.072 0.067 0.082 2,880,000 210,186 0.0730 0.453 0.446 0.487 0.453 0.554 426,200 0.4932 -15.19%
2007-03-01 0 0.079 0.079 0.080 0.077 0.080 2,430,000 192,960 0.0794 0.534 0.534 0.541 0.520 0.541 359,606 0.5366 2.60%
2007-02-28 0 0.077 0.076 0.077 0.068 0.077 1,460,000 102,976 0.0705 0.520 0.514 0.520 0.460 0.520 216,060 0.4766 -1.28%
2007-02-27 0 0.078 0.077 0.082 0.078 0.087 4,710,000 388,020 0.0824 0.527 0.520 0.554 0.527 0.588 697,015 0.5567 -9.30%
2007-02-26 0 0.086 0.082 0.087 0.081 0.088 3,490,000 293,372 0.0841 0.581 0.554 0.588 0.547 0.595 516,472 0.5680 4.88%
2007-02-23 0 0.082 0.082 0.084 0.080 0.087 770,000 62,290 0.0809 0.554 0.554 0.568 0.541 0.588 113,949 0.5466 -5.75%
2007-02-22 0 0.087 0.085 0.087 0.078 0.087 2,596,000 209,812 0.0808 0.588 0.574 0.588 0.527 0.588 384,172 0.5461 10.13%
2007-02-21 0 0.079 0.078 0.083 0.079 0.085 4,312,000 349,890 0.0811 0.534 0.527 0.561 0.534 0.574 638,116 0.5483 -7.06%
2007-02-16 0 0.085 0.084 0.085 0.080 0.086 1,020,000 85,460 0.0838 0.574 0.568 0.574 0.541 0.581 150,946 0.5662 -3.41%
2007-02-15 0 0.088 0.085 0.088 0.085 0.090 3,910,000 335,540 0.0858 0.595 0.574 0.595 0.574 0.608 578,626 0.5799 -2.22%
2007-02-14 0 0.090 0.085 0.090 0.080 0.091 7,022,000 617,512 0.0879 0.608 0.574 0.608 0.541 0.615 1,039,159 0.5942 0.00%
2007-02-13 0 0.090 0.088 0.091 0.082 0.098 17,912,000 1,614,390 0.0901 0.608 0.595 0.615 0.554 0.662 2,650,728 0.6090 5.88%
2007-02-12 0 0.085 0.082 0.088 0.071 0.090 15,440,000 1,258,366 0.0815 0.574 0.554 0.595 0.480 0.608 2,284,906 0.5507 21.43%
2007-02-09 0 0.070 0.069 0.070 0.062 0.075 4,990,000 337,560 0.0676 0.473 0.466 0.473 0.419 0.507 738,451 0.4571 12.90%
2007-02-08 0 0.062 0.062 0.067 0.058 0.069 2,786,000 175,744 0.0631 0.419 0.419 0.453 0.392 0.466 412,289 0.4263 -8.82%
2007-02-07 0 0.068 0.067 0.068 0.060 0.069 3,880,000 241,940 0.0624 0.460 0.453 0.460 0.405 0.466 574,186 0.4214 23.64%
2007-02-06 0 0.055 0.055 0.059 0.053 0.059 112,000 5,948 0.0531 0.372 0.372 0.399 0.358 0.399 16,574 0.3589 0.00%
2007-02-05 0 0.055 0.054 0.059 0.053 0.059 88,000 4,812 0.0547 0.372 0.365 0.399 0.358 0.399 13,023 0.3695 1.85%
2007-02-02 0 0.054 0.054 0.058 0.054 0.059 150,000 8,500 0.0567 0.365 0.365 0.392 0.365 0.399 22,198 0.3829 0.00%
2007-02-01 0 0.054 0.053 0.060 - - 0 0 - 0.365 0.358 0.405 - - 0 - 0.00%
2007-01-31 0 0.054 0.053 0.056 0.051 0.054 350,000 18,400 0.0526 0.365 0.358 0.378 0.345 0.365 51,795 0.3552 -1.82%
2007-01-30 0 0.055 0.051 0.059 0.051 0.055 916,000 49,804 0.0544 0.372 0.345 0.399 0.345 0.372 135,555 0.3674 0.00%
2007-01-29 0 0.055 0.050 0.055 0.049 0.055 2,020,000 101,980 0.0505 0.372 0.338 0.372 0.331 0.372 298,932 0.3411 -1.79%
2007-01-26 0 0.056 0.056 0.058 0.053 0.060 400,000 22,688 0.0567 0.378 0.378 0.392 0.358 0.405 59,194 0.3833 1.82%
2007-01-25 0 0.055 0.050 0.055 0.049 0.055 2,342,000 120,358 0.0514 0.372 0.338 0.372 0.331 0.372 346,584 0.3473 12.24%
2007-01-24 0 0.049 0.049 0.054 0.049 0.050 1,098,000 53,990 0.0492 0.331 0.331 0.365 0.331 0.338 162,489 0.3323 0.00%
2007-01-23 0 0.049 0.049 0.055 - - 0 0 - 0.331 0.331 0.372 - - 0 - 0.00%
2007-01-22 0 0.049 0.049 0.055 0.049 0.052 1,786,000 91,842 0.0514 0.331 0.331 0.372 0.331 0.351 264,303 0.3475 -7.55%
2007-01-19 0 0.053 0.050 0.053 0.054 0.056 112,000 6,076 0.0543 0.358 0.338 0.358 0.365 0.378 16,574 0.3666 0.00%
2007-01-18 0 0.053 0.049 0.053 0.048 0.055 406,000 19,986 0.0492 0.358 0.331 0.358 0.324 0.372 60,082 0.3326 -5.36%
2007-01-17 0 0.056 0.053 0.056 - - 0 0 - 0.378 0.358 0.378 - - 0 - 0.00%
2007-01-16 0 0.056 0.055 0.056 0.046 0.056 3,012,000 163,672 0.0543 0.378 0.372 0.378 0.311 0.378 445,734 0.3672 1.82%
2007-01-15 0 0.055 0.050 0.055 0.055 0.055 904,000 49,720 0.0550 0.372 0.338 0.372 0.372 0.372 133,779 0.3717 1.85%
2007-01-12 0 0.054 0.047 0.054 0.055 0.055 200,000 11,000 0.0550 0.365 0.318 0.365 0.372 0.372 29,597 0.3717 0.00%
2007-01-11 0 0.054 0.048 0.054 0.045 0.054 222,000 10,208 0.0460 0.365 0.324 0.365 0.304 0.365 32,853 0.3107 17.39%
2007-01-10 0 0.046 0.046 0.055 0.045 0.045 70,000 3,150 0.0450 0.311 0.311 0.372 0.304 0.304 10,359 0.3041 -14.81%
2007-01-09 0 0.054 0.047 0.054 0.050 0.055 132,000 7,108 0.0538 0.365 0.318 0.365 0.338 0.372 19,534 0.3639 0.00%
2007-01-08 0 0.054 0.046 0.054 0.046 0.054 150,000 7,716 0.0514 0.365 0.311 0.365 0.311 0.365 22,198 0.3476 -1.82%
2007-01-05 0 0.055 0.047 0.055 - - 0 0 - 0.372 0.318 0.372 - - 0 - 0.00%
2007-01-04 0 0.055 0.051 0.055 0.050 0.055 398,000 20,028 0.0503 0.372 0.345 0.372 0.338 0.372 58,898 0.3400 0.00%
2007-01-03 0 0.055 0.048 0.055 0.047 0.055 72,000 3,406 0.0473 0.372 0.324 0.372 0.318 0.372 10,655 0.3197 10.00%
2007-01-02 0 0.050 0.050 0.058 0.044 0.050 1,858,000 91,920 0.0495 0.338 0.338 0.392 0.297 0.338 274,958 0.3343 4.17%
2006-12-29 0 0.048 0.046 0.052 0.045 0.050 2,198,000 102,004 0.0464 0.324 0.311 0.351 0.304 0.338 325,274 0.3136 -4.00%
2006-12-28 0 0.050 0.050 0.055 0.047 0.058 510,000 25,140 0.0493 0.338 0.338 0.372 0.318 0.392 75,473 0.3331 0.00%
2006-12-27 0 0.050 0.046 0.050 - - 0 0 - 0.338 0.311 0.338 - - 0 - 0.00%
2006-12-22 0 0.050 0.050 0.053 0.050 0.050 700,000 35,000 0.0500 0.338 0.338 0.358 0.338 0.338 103,590 0.3379 0.00%
2006-12-21 0 0.050 0.047 0.058 0.050 0.050 36,000 1,800 0.0500 0.338 0.318 0.392 0.338 0.338 5,328 0.3379 2.04%
2006-12-20 0 0.049 0.048 0.055 - - 0 0 - 0.331 0.324 0.372 - - 0 - 0.00%
2006-12-19 0 0.049 0.049 0.060 0.049 0.049 2,000 98 0.0490 0.331 0.331 0.405 0.331 0.331 296 0.3311 0.00%
2006-12-18 0 0.049 0.049 0.059 0.049 0.052 155,686 7,913 0.0508 0.331 0.331 0.399 0.331 0.351 23,039 0.3435 -2.00%
2006-12-15 0 0.050 0.048 0.061 - - 0 0 - 0.338 0.324 0.412 - - 0 - 0.00%
2006-12-14 0 0.050 0.048 0.055 - - 0 0 - 0.338 0.324 0.372 - - 0 - 0.00%
2006-12-13 0 0.050 0.050 0.053 0.050 0.050 278,000 13,900 0.0500 0.338 0.338 0.358 0.338 0.338 41,140 0.3379 0.00%
2006-12-12 0 0.050 0.049 0.054 - - 0 0 - 0.338 0.331 0.365 - - 0 - 0.00%
2006-12-11 0 0.050 0.050 0.056 - - 0 0 - 0.338 0.338 0.378 - - 0 - 0.00%
2006-12-08 0 0.050 0.050 0.055 0.049 0.056 416,000 20,638 0.0496 0.338 0.338 0.372 0.331 0.378 61,562 0.3352 -1.96%
2006-12-07 0 0.051 0.051 0.055 0.051 0.051 200,000 10,200 0.0510 0.345 0.345 0.372 0.345 0.345 29,597 0.3446 0.00%
2006-12-06 0 0.051 0.051 0.057 0.050 0.051 640,000 32,384 0.0506 0.345 0.345 0.385 0.338 0.345 94,711 0.3419 -7.27%
2006-12-05 0 0.055 0.051 0.055 0.051 0.055 154,000 8,170 0.0531 0.372 0.345 0.372 0.345 0.372 22,790 0.3585 0.00%
2006-12-04 0 0.055 0.049 0.055 0.047 0.055 400,000 19,830 0.0496 0.372 0.331 0.372 0.318 0.372 59,194 0.3350 0.00%
2006-12-01 0 0.055 0.055 0.056 0.048 0.055 100,000 4,940 0.0494 0.372 0.372 0.378 0.324 0.372 14,799 0.3338 1.85%
2006-11-30 0 0.054 0.054 0.058 0.054 0.055 978,000 53,702 0.0549 0.365 0.365 0.392 0.365 0.372 144,730 0.3710 3.85%
2006-11-29 0 0.052 0.052 0.060 0.050 0.052 90,000 4,640 0.0516 0.351 0.351 0.405 0.338 0.351 13,319 0.3484 -13.33%
2006-11-28 0 0.060 0.049 0.060 0.060 0.062 108,000 6,496 0.0601 0.405 0.331 0.405 0.405 0.419 15,983 0.4064 9.09%
2006-11-27 0 0.055 0.051 0.058 - - 100,000 5,000 0.0500 0.372 0.345 0.392 - - 14,799 0.3379 0.00%
2006-11-24 0 0.055 0.054 0.055 0.052 0.055 520,000 28,340 0.0545 0.372 0.365 0.372 0.351 0.372 76,953 0.3683 -5.17%
2006-11-23 0 0.058 0.058 0.059 0.052 0.060 710,000 38,420 0.0541 0.392 0.392 0.399 0.351 0.405 105,070 0.3657 -4.92%
2006-11-22 0 0.061 0.057 0.061 - - 0 0 - 0.412 0.385 0.412 - - 0 - 0.00%
2006-11-21 0 0.061 0.057 0.061 - - 0 0 - 0.412 0.385 0.412 - - 0 - 0.00%
2006-11-20 0 0.061 0.061 0.062 0.056 0.059 1,950,000 112,860 0.0579 0.412 0.412 0.419 0.378 0.399 288,573 0.3911 1.67%
2006-11-17 0 0.060 0.058 0.060 0.055 0.062 834,000 49,404 0.0592 0.405 0.392 0.405 0.372 0.419 123,420 0.4003 -6.25%
2006-11-16 0 0.064 0.057 0.064 0.053 0.066 2,846,000 166,672 0.0586 0.432 0.385 0.432 0.358 0.446 421,169 0.3957 12.28%
2006-11-15 0 0.057 0.055 0.057 0.054 0.057 2,336,000 127,630 0.0546 0.385 0.372 0.385 0.365 0.385 345,696 0.3692 1.79%
2006-11-14 0 0.056 0.056 0.057 0.054 0.054 630,000 34,020 0.0540 0.378 0.378 0.385 0.365 0.365 93,231 0.3649 0.00%
2006-11-13 0 0.056 0.054 0.057 0.054 0.058 1,502,000 83,210 0.0554 0.378 0.365 0.385 0.365 0.392 222,275 0.3744 3.70%
2006-11-10 0 0.054 0.052 0.054 0.051 0.055 3,014,000 160,028 0.0531 0.365 0.351 0.365 0.345 0.372 446,030 0.3588 10.20%
2006-11-09 0 0.049 0.049 0.052 0.047 0.050 2,530,000 124,250 0.0491 0.331 0.331 0.351 0.318 0.338 374,405 0.3319 -2.00%
2006-11-08 0 0.050 0.050 0.054 0.050 0.050 346,000 17,300 0.0500 0.338 0.338 0.365 0.338 0.338 51,203 0.3379 -5.66%
2006-11-07 0 0.053 0.046 0.053 0.046 0.055 220,000 11,470 0.0521 0.358 0.311 0.358 0.311 0.372 32,557 0.3523 12.77%
2006-11-06 0 0.047 0.042 0.050 - - 0 0 - 0.318 0.284 0.338 - - 0 - 0.00%
2006-11-03 0 0.047 0.047 0.049 0.046 0.046 10,000 460 0.0460 0.318 0.318 0.331 0.311 0.311 1,480 0.3108 0.00%
2006-11-02 0 0.047 0.045 0.050 0.046 0.047 310,000 14,560 0.0470 0.318 0.304 0.338 0.311 0.318 45,876 0.3174 2.17%
2006-11-01 0 0.046 0.046 0.050 0.046 0.050 200,000 9,600 0.0480 0.311 0.311 0.338 0.311 0.338 29,597 0.3244 -4.17%
2006-10-31 0 0.048 0.048 0.050 0.048 0.050 710,000 34,120 0.0481 0.324 0.324 0.338 0.324 0.338 105,070 0.3247 0.00%
2006-10-27 0 0.048 0.048 0.050 0.048 0.049 768,000 37,164 0.0484 0.324 0.324 0.338 0.324 0.331 113,653 0.3270 -4.00%
2006-10-26 0 0.050 0.050 0.052 0.050 0.051 1,608,000 80,500 0.0501 0.338 0.338 0.351 0.338 0.345 237,962 0.3383 0.00%
2006-10-25 0 0.050 0.049 0.052 0.048 0.050 1,482,000 72,818 0.0491 0.338 0.331 0.351 0.324 0.338 219,315 0.3320 4.17%
2006-10-24 0 0.048 0.048 0.050 0.048 0.048 100,000 4,800 0.0480 0.324 0.324 0.338 0.324 0.324 14,799 0.3244 0.00%
2006-10-23 0 0.048 0.048 0.050 0.048 0.050 1,152,000 56,384 0.0489 0.324 0.324 0.338 0.324 0.338 170,480 0.3307 0.00%
2006-10-20 0 0.048 0.048 0.052 - - 0 0 - 0.324 0.324 0.351 - - 0 - 0.00%
2006-10-19 0 0.048 0.048 0.049 0.048 0.050 1,170,000 58,260 0.0498 0.324 0.324 0.331 0.324 0.338 173,144 0.3365 -7.69%
2006-10-18 0 0.052 0.049 0.052 0.047 0.054 2,244,000 115,800 0.0516 0.351 0.331 0.351 0.318 0.365 332,081 0.3487 6.12%
2006-10-17 0 0.049 0.046 0.049 0.044 0.050 1,898,000 86,412 0.0455 0.331 0.311 0.331 0.297 0.338 280,878 0.3076 11.36%
2006-10-16 0 0.044 0.044 0.048 0.044 0.044 50,000 2,200 0.0440 0.297 0.297 0.324 0.297 0.297 7,399 0.2973 -6.38%
2006-10-13 0 0.047 0.047 0.048 0.045 0.046 200,000 9,100 0.0455 0.318 0.318 0.324 0.304 0.311 29,597 0.3075 4.44%
2006-10-12 0 0.045 0.045 0.046 0.044 0.045 700,000 31,200 0.0446 0.304 0.304 0.311 0.297 0.304 103,590 0.3012 0.00%
2006-10-11 0 0.045 0.045 0.046 0.045 0.046 1,150,000 51,900 0.0451 0.304 0.304 0.311 0.304 0.311 170,184 0.3050 -2.17%
2006-10-10 0 0.046 0.043 0.046 0.043 0.046 370,000 16,310 0.0441 0.311 0.291 0.311 0.291 0.311 54,755 0.2979 0.00%
2006-10-09 0 0.046 0.043 0.049 - - 0 0 - 0.311 0.291 0.331 - - 0 - 0.00%
2006-10-06 0 0.046 0.044 0.046 0.043 0.046 3,500,000 152,500 0.0436 0.311 0.297 0.311 0.291 0.311 517,951 0.2944 0.00%
2006-10-05 0 0.046 0.046 0.050 - - 0 0 - 0.311 0.311 0.338 - - 0 - 6.98%
2006-10-04 0 0.043 0.043 0.050 0.043 0.046 400,000 17,500 0.0438 0.291 0.291 0.338 0.291 0.311 59,194 0.2956 -6.52%
2006-10-03 0 0.046 0.043 0.055 - - 0 0 - 0.311 0.291 0.372 - - 0 - 0.00%
2006-09-29 0 0.046 0.046 0.055 0.046 0.046 78,000 3,588 0.0460 0.311 0.311 0.372 0.311 0.311 11,543 0.3108 -6.12%
2006-09-28 0 0.049 0.049 0.050 0.044 0.045 220,000 9,880 0.0449 0.331 0.331 0.338 0.297 0.304 32,557 0.3035 2.08%
2006-09-27 0 0.048 0.047 0.050 0.048 0.048 500,000 24,000 0.0480 0.324 0.318 0.338 0.324 0.324 73,993 0.3244 0.00%
2006-09-26 0 0.048 0.048 0.052 0.048 0.048 100,000 4,800 0.0480 0.324 0.324 0.351 0.324 0.324 14,799 0.3244 -4.00%
2006-09-25 0 0.050 0.050 0.051 0.047 0.048 320,000 15,240 0.0476 0.338 0.338 0.345 0.318 0.324 47,356 0.3218 0.00%
2006-09-22 0 0.050 0.049 0.053 0.050 0.050 700,000 35,000 0.0500 0.338 0.331 0.358 0.338 0.338 103,590 0.3379 -3.85%
2006-09-21 0 0.052 0.050 0.052 0.048 0.052 1,108,000 55,540 0.0501 0.351 0.338 0.351 0.324 0.351 163,969 0.3387 8.33%
2006-09-20 0 0.048 0.048 0.050 0.048 0.050 402,000 19,596 0.0487 0.324 0.324 0.338 0.324 0.338 59,490 0.3294 2.13%
2006-09-19 0 0.047 0.047 0.051 0.047 0.052 210,000 9,890 0.0471 0.318 0.318 0.345 0.318 0.351 31,077 0.3182 -12.96%
2006-09-18 0 0.054 0.049 0.054 0.049 0.054 900,000 46,560 0.0517 0.365 0.331 0.365 0.331 0.365 133,188 0.3496 12.50%
2006-09-15 0 0.048 0.046 0.048 0.048 0.048 250,000 12,000 0.0480 0.324 0.311 0.324 0.324 0.324 36,997 0.3244 0.00%
2006-09-14 0 0.048 0.044 0.048 0.045 0.048 400,000 18,600 0.0465 0.324 0.297 0.324 0.304 0.324 59,194 0.3142 6.67%
2006-09-13 0 0.045 0.045 0.048 - - 0 0 - 0.304 0.304 0.324 - - 0 - 0.00%
2006-09-12 0 0.045 0.045 0.050 0.044 0.050 280,000 13,700 0.0489 0.304 0.304 0.338 0.297 0.338 41,436 0.3306 4.65%
2006-09-11 0 0.043 0.043 0.050 0.041 0.046 272,000 12,176 0.0448 0.291 0.291 0.338 0.277 0.311 40,252 0.3025 -10.42%
2006-09-08 0 0.048 0.043 0.050 - - 0 0 - 0.324 0.291 0.338 - - 0 - 0.00%
2006-09-07 0 0.048 0.045 0.050 - - 0 0 - 0.324 0.304 0.338 - - 0 - 0.00%
2006-09-06 0 0.048 0.043 0.048 0.050 0.050 200,000 10,000 0.0500 0.324 0.291 0.324 0.338 0.338 29,597 0.3379 14.29%
2006-09-05 0 0.042 0.042 0.050 - - 0 0 - 0.284 0.284 0.338 - - 0 - 0.00%
2006-09-04 0 0.042 0.042 0.050 0.041 0.041 30,000 1,230 0.0410 0.284 0.284 0.338 0.277 0.277 4,440 0.2771 -10.64%
2006-09-01 0 0.047 0.042 0.047 0.042 0.047 112,000 4,714 0.0421 0.318 0.284 0.318 0.284 0.318 16,574 0.2844 6.82%
2006-08-31 0 0.044 0.042 0.047 0.042 0.044 540,000 23,680 0.0439 0.297 0.284 0.318 0.284 0.297 79,913 0.2963 2.33%
2006-08-30 0 0.043 0.042 0.047 0.043 0.047 1,502,000 64,594 0.0430 0.291 0.284 0.318 0.291 0.318 222,275 0.2906 -6.52%
2006-08-29 0 0.046 0.043 0.047 0.042 0.046 160,000 7,000 0.0438 0.311 0.291 0.318 0.284 0.311 23,678 0.2956 6.98%
2006-08-28 0 0.043 0.042 0.047 0.043 0.047 900,000 40,300 0.0448 0.291 0.284 0.318 0.291 0.318 133,188 0.3026 7.50%
2006-08-25 0 0.040 0.040 0.045 - - 0 0 - 0.270 0.270 0.304 - - 0 - 0.00%
2006-08-24 0 0.040 0.040 0.045 0.040 0.044 350,000 14,800 0.0423 0.270 0.270 0.304 0.270 0.297 51,795 0.2857 -11.11%
2006-08-23 0 0.045 0.040 0.045 - - 0 0 - 0.304 0.270 0.304 - - 0 - 0.00%
2006-08-22 0 0.045 0.042 0.045 0.041 0.045 1,830,000 80,350 0.0439 0.304 0.284 0.304 0.277 0.304 270,815 0.2967 9.76%
2006-08-21 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2006-08-18 0 0.041 0.041 0.045 0.040 0.040 550,000 22,000 0.0400 0.277 0.277 0.304 0.270 0.270 81,392 0.2703 -6.82%
2006-08-17 0 0.044 0.038 0.048 - - 0 0 - 0.297 0.257 0.324 - - 0 - 0.00%
2006-08-16 0 0.044 0.044 0.045 0.041 0.041 70,000 2,870 0.0410 0.297 0.297 0.304 0.277 0.277 10,359 0.2771 -2.22%
2006-08-15 0 0.045 0.044 0.045 0.040 0.045 502,000 20,462 0.0408 0.304 0.297 0.304 0.270 0.304 74,289 0.2754 0.00%
2006-08-14 0 0.045 0.045 0.046 0.040 0.041 434,000 17,460 0.0402 0.304 0.304 0.311 0.270 0.277 64,226 0.2719 -4.26%
2006-08-11 0 0.047 0.042 0.047 - - 0 0 - 0.318 0.284 0.318 - - 0 - 0.00%
2006-08-10 0 0.047 0.042 0.047 - - 0 0 - 0.318 0.284 0.318 - - 0 - 0.00%
2006-08-09 0 0.047 0.041 0.047 0.047 0.047 400,000 18,800 0.0470 0.318 0.277 0.318 0.318 0.318 59,194 0.3176 2.17%
2006-08-08 0 0.046 0.046 0.047 0.040 0.046 608,000 25,820 0.0425 0.311 0.311 0.318 0.270 0.311 89,976 0.2870 0.00%
2006-08-07 0 0.046 0.041 0.046 - - 0 0 - 0.311 0.277 0.311 - - 0 - 0.00%
2006-08-04 0 0.046 0.046 0.049 0.041 0.049 450,000 21,634 0.0481 0.311 0.311 0.331 0.277 0.331 66,594 0.3249 0.00%
2006-08-03 0 0.046 0.046 0.049 0.045 0.045 1,250,000 56,250 0.0450 0.311 0.311 0.331 0.304 0.304 184,983 0.3041 -8.00%
2006-08-02 0 0.050 0.045 0.050 - - 0 0 - 0.338 0.304 0.338 - - 0 - 0.00%
2006-08-01 0 0.050 0.044 0.050 0.050 0.050 1,250,000 62,500 0.0500 0.338 0.297 0.338 0.338 0.338 184,983 0.3379 11.11%
2006-07-31 0 0.045 0.043 0.050 0.045 0.045 50,000 2,250 0.0450 0.304 0.291 0.338 0.304 0.304 7,399 0.3041 -4.26%
2006-07-28 0 0.047 0.044 0.050 - - 0 0 - 0.318 0.297 0.338 - - 0 - 0.00%
2006-07-27 0 0.047 0.045 0.050 - - 0 0 - 0.318 0.304 0.338 - - 0 - 0.00%
2006-07-26 0 0.047 0.047 0.050 0.046 0.048 166,000 7,752 0.0467 0.318 0.318 0.338 0.311 0.324 24,566 0.3156 0.00%
2006-07-25 0 0.047 0.047 0.050 0.047 0.047 100,000 4,700 0.0470 0.318 0.318 0.338 0.318 0.318 14,799 0.3176 -6.00%
2006-07-24 0 0.050 0.050 0.053 0.050 0.050 548,000 27,400 0.0500 0.338 0.338 0.358 0.338 0.338 81,096 0.3379 6.38%
2006-07-21 0 0.047 0.045 0.055 0.047 0.047 300,000 14,100 0.0470 0.318 0.304 0.372 0.318 0.318 44,396 0.3176 -6.00%
2006-07-20 0 0.050 0.046 0.052 - - 0 0 - 0.338 0.311 0.351 - - 0 - 0.00%
2006-07-19 0 0.050 0.047 0.052 - - 0 0 - 0.338 0.318 0.351 - - 0 - 0.00%
2006-07-18 0 0.050 0.049 0.050 0.050 0.050 680,000 34,000 0.0500 0.338 0.331 0.338 0.338 0.338 100,631 0.3379 4.17%
2006-07-17 0 0.048 0.048 0.055 0.046 0.047 3,000,000 140,100 0.0467 0.324 0.324 0.372 0.311 0.318 443,958 0.3156 2.13%
2006-07-14 0 0.047 0.047 0.055 0.047 0.047 80,000 3,760 0.0470 0.318 0.318 0.372 0.318 0.318 11,839 0.3176 -7.84%
2006-07-13 0 0.051 0.049 0.051 0.051 0.051 204,000 10,404 0.0510 0.345 0.331 0.345 0.345 0.345 30,189 0.3446 -5.56%
2006-07-12 0 0.054 0.052 0.054 - - 0 0 - 0.365 0.351 0.365 - - 0 - 0.00%
2006-07-11 0 0.054 0.049 0.055 0.049 0.054 1,776,000 93,124 0.0524 0.365 0.331 0.372 0.331 0.365 262,823 0.3543 12.50%
2006-07-10 0 0.048 0.047 0.055 - - 0 0 - 0.324 0.318 0.372 - - 0 - 0.00%
2006-07-07 0 0.048 0.054 0.055 0.048 0.048 400,000 19,200 0.0480 0.324 0.365 0.372 0.324 0.324 59,194 0.3244 -11.11%
2006-07-06 0 0.054 0.054 0.055 0.047 0.055 498,000 23,582 0.0474 0.365 0.365 0.372 0.318 0.372 73,697 0.3200 3.85%
2006-07-05 0 0.052 0.047 0.055 - - 0 0 - 0.351 0.318 0.372 - - 0 - 0.00%
2006-07-04 0 0.052 0.047 0.055 - - 0 0 - 0.351 0.318 0.372 - - 0 - 0.00%
2006-07-03 0 0.052 0.048 0.052 - - 0 0 - 0.351 0.324 0.351 - - 0 - 0.00%
2006-06-30 0 0.052 0.050 0.054 0.051 0.052 630,000 32,670 0.0519 0.351 0.338 0.365 0.345 0.351 93,231 0.3504 -1.89%
2006-06-29 0 0.053 0.044 0.054 0.050 0.053 200,000 10,300 0.0515 0.358 0.297 0.365 0.338 0.358 29,597 0.3480 -1.85%
2006-06-28 0 0.054 0.054 0.055 - - 0 0 - 0.365 0.365 0.372 - - 0 - 14.89%
2006-06-27 0 0.047 0.046 0.047 0.053 0.053 100,000 5,300 0.0530 0.318 0.311 0.318 0.358 0.358 14,799 0.3581 2.17%
2006-06-26 0 0.046 0.052 0.053 - - 0 0 - 0.311 0.351 0.358 - - 0 - 0.00%
2006-06-23 0 0.046 0.046 0.053 - - 0 0 - 0.311 0.311 0.358 - - 0 - 0.00%
2006-06-22 0 0.046 0.046 0.055 0.045 0.053 1,000,000 45,728 0.0457 0.311 0.311 0.372 0.304 0.358 147,986 0.3090 -13.21%
2006-06-21 0 0.053 0.053 0.055 - - 0 0 - 0.358 0.358 0.372 - - 0 - 0.00%
2006-06-20 0 0.053 0.053 0.055 0.050 0.050 400,000 20,000 0.0500 0.358 0.358 0.372 0.338 0.338 59,194 0.3379 -3.64%
2006-06-19 0 0.055 0.055 0.058 - - 0 0 - 0.372 0.372 0.392 - - 0 - 12.24%
2006-06-16 0 0.049 0.047 0.055 - - 0 0 - 0.331 0.318 0.372 - - 0 - 0.00%
2006-06-15 0 0.049 0.048 0.049 - - 0 0 - 0.331 0.324 0.331 - - 0 - -22.22%
2006-06-14 0 0.063 0.063 0.065 - - 0 0 - 0.426 0.426 0.439 - - 0 - 8.62%
2006-06-13 0 0.058 0.058 0.060 0.051 0.051 100,000 5,100 0.0510 0.392 0.392 0.405 0.345 0.345 14,799 0.3446 16.00%
2006-06-12 0 0.050 0.050 0.055 0.050 0.050 700,000 35,000 0.0500 0.338 0.338 0.372 0.338 0.338 103,590 0.3379 -13.79%
2006-06-09 0 0.058 0.058 0.060 0.051 0.065 1,010,000 51,650 0.0511 0.392 0.392 0.405 0.345 0.439 149,466 0.3456 -3.33%
2006-06-08 0 0.060 0.060 0.065 - - 0 0 - 0.405 0.405 0.439 - - 0 - 9.09%
2006-06-07 0 0.055 0.055 0.060 0.055 0.055 200,000 11,000 0.0550 0.372 0.372 0.405 0.372 0.372 29,597 0.3717 -6.78%
2006-06-06 0 0.059 0.058 0.059 0.050 0.060 1,208,000 65,102 0.0539 0.399 0.392 0.399 0.338 0.405 178,767 0.3642 -1.67%
2006-06-05 0 0.060 0.060 0.066 0.051 0.051 80,000 4,080 0.0510 0.405 0.405 0.446 0.345 0.345 11,839 0.3446 -3.23%
2006-06-02 0 0.062 0.054 0.068 - - 0 0 - 0.419 0.365 0.460 - - 0 - 0.00%
2006-06-01 0 0.062 0.051 0.068 - - 0 0 - 0.419 0.345 0.460 - - 0 - 0.00%
2006-05-30 0 0.062 0.055 0.065 - - 0 0 - 0.419 0.372 0.439 - - 0 - 0.00%
2006-05-29 0 0.062 0.055 0.068 - - 0 0 - 0.419 0.372 0.460 - - 0 - 0.00%
2006-05-26 0 0.062 0.060 0.063 0.062 0.062 700,000 43,400 0.0620 0.419 0.405 0.426 0.419 0.419 103,590 0.4190 0.00%
2006-05-25 0 0.062 0.060 0.069 0.062 0.069 702,000 43,538 0.0620 0.419 0.405 0.466 0.419 0.466 103,886 0.4191 -11.43%
2006-05-24 0 0.070 0.062 0.070 - - 0 0 - 0.473 0.419 0.473 - - 0 - 0.00%
2006-05-23 0 0.070 0.070 0.072 0.060 0.072 640,000 40,420 0.0632 0.473 0.473 0.487 0.405 0.487 94,711 0.4268 -7.89%
2006-05-22 0 0.076 0.063 0.076 0.077 0.077 100,000 7,700 0.0770 0.514 0.426 0.514 0.520 0.520 14,799 0.5203 0.00%
2006-05-19 0 0.076 0.064 0.078 - - 0 0 - 0.514 0.432 0.527 - - 0 - 0.00%
2006-05-18 0 0.076 0.064 0.076 0.063 0.076 1,222,000 78,712 0.0644 0.514 0.432 0.514 0.426 0.514 180,839 0.4353 10.14%
2006-05-17 0 0.069 0.066 0.070 - - 100,000 6,600 0.0660 0.466 0.446 0.473 - - 14,799 0.4460 0.00%
2006-05-16 0 0.069 0.069 0.075 0.067 0.069 460,000 31,660 0.0688 0.466 0.466 0.507 0.453 0.466 68,074 0.4651 -5.48%
2006-05-15 0 0.073 0.073 0.075 0.069 0.075 4,230,000 305,090 0.0721 0.493 0.493 0.507 0.466 0.507 625,981 0.4874 -1.35%
2006-05-12 0 0.074 0.071 0.074 0.064 0.080 5,460,000 400,268 0.0733 0.500 0.480 0.500 0.432 0.541 808,004 0.4954 23.33%
2006-05-11 0 0.060 0.057 0.064 - - 0 0 - 0.405 0.385 0.432 - - 0 - 0.00%
2006-05-10 0 0.060 0.060 0.065 0.059 0.060 500,000 29,850 0.0597 0.405 0.405 0.439 0.399 0.405 73,993 0.4034 -4.76%
2006-05-09 0 0.063 0.060 0.068 0.063 0.063 300,000 18,900 0.0630 0.426 0.405 0.460 0.426 0.426 44,396 0.4257 1.61%
2006-05-08 0 0.062 0.059 0.062 0.057 0.065 2,194,000 128,978 0.0588 0.419 0.399 0.419 0.385 0.439 324,682 0.3972 6.90%
2006-05-04 0 0.058 0.058 0.063 0.054 0.059 780,000 44,360 0.0569 0.392 0.392 0.426 0.365 0.399 115,429 0.3843 -9.38%
2006-05-03 0 0.064 0.064 0.065 0.056 0.058 770,000 43,124 0.0560 0.432 0.432 0.439 0.378 0.392 113,949 0.3784 16.36%
2006-05-02 0 0.055 0.055 0.057 0.055 0.057 450,000 24,950 0.0554 0.372 0.372 0.385 0.372 0.385 66,594 0.3747 -6.78%
2006-04-28 0 0.059 0.059 0.060 0.051 0.051 500,000 25,500 0.0510 0.399 0.399 0.405 0.345 0.345 73,993 0.3446 -7.81%
2006-04-27 0 0.064 0.051 0.064 - - 0 0 - 0.432 0.345 0.432 - - 0 - -1.54%
2006-04-26 0 0.065 0.065 0.066 - - 0 0 - 0.439 0.439 0.446 - - 0 - 25.00%
2006-04-25 0 0.052 0.052 0.060 0.052 0.063 600,000 35,896 0.0598 0.351 0.351 0.405 0.351 0.426 88,792 0.4043 0.00%
2006-04-24 0 0.052 0.052 0.059 0.050 0.051 330,000 16,522 0.0501 0.351 0.351 0.399 0.338 0.345 48,835 0.3383 -10.34%
2006-04-21 0 0.058 0.053 0.058 0.052 0.058 104,000 5,620 0.0540 0.392 0.358 0.392 0.351 0.392 15,391 0.3652 11.54%
2006-04-20 0 0.052 0.052 0.057 0.050 0.050 468,000 23,400 0.0500 0.351 0.351 0.385 0.338 0.338 69,258 0.3379 -13.33%
2006-04-19 0 0.060 0.051 0.060 - - 0 0 - 0.405 0.345 0.405 - - 0 - 0.00%
2006-04-18 0 0.060 0.052 0.070 - - 0 0 - 0.405 0.351 0.473 - - 0 - 0.00%
2006-04-13 0 0.060 0.059 0.060 0.053 0.060 532,000 29,640 0.0557 0.405 0.399 0.405 0.358 0.405 78,729 0.3765 0.00%
2006-04-12 0 0.060 0.060 0.067 - - 0 0 - 0.405 0.405 0.453 - - 0 - 3.45%
2006-04-11 0 0.058 0.054 0.060 0.058 0.058 740,000 42,920 0.0580 0.392 0.365 0.405 0.392 0.392 109,510 0.3919 0.00%
2006-04-10 0 0.058 0.055 0.059 0.058 0.060 1,470,000 85,900 0.0584 0.392 0.372 0.399 0.392 0.405 217,540 0.3949 -6.45%
2006-04-07 0 0.062 0.062 0.063 0.062 0.065 150,000 9,534 0.0636 0.419 0.419 0.426 0.419 0.439 22,198 0.4295 -3.13%
2006-04-06 0 0.064 0.064 0.067 0.062 0.067 2,210,000 142,978 0.0647 0.432 0.432 0.453 0.419 0.453 327,049 0.4372 0.00%
2006-04-04 0 0.064 0.059 0.067 0.059 0.070 2,010,000 132,150 0.0657 0.432 0.399 0.453 0.399 0.473 297,452 0.4443 -7.25%
2006-04-03 0 0.069 0.063 0.070 0.063 0.070 1,200,000 78,230 0.0652 0.466 0.426 0.473 0.426 0.473 177,583 0.4405 13.11%
2006-03-31 0 0.061 0.061 0.067 0.060 0.061 1,238,000 75,060 0.0606 0.412 0.412 0.453 0.405 0.412 183,207 0.4097 -17.57%
2006-03-30 0 0.074 0.061 0.074 0.063 0.074 1,408,000 98,498 0.0700 0.500 0.412 0.500 0.426 0.500 208,364 0.4727 25.42%
2006-03-29 0 0.059 0.059 0.063 0.056 0.074 1,506,000 87,828 0.0583 0.399 0.399 0.426 0.378 0.500 222,867 0.3941 -16.90%
2006-03-28 0 0.071 0.071 0.074 0.071 0.084 860,000 66,460 0.0773 0.480 0.480 0.500 0.480 0.568 127,268 0.5222 -8.97%
2006-03-27 0 0.078 0.070 0.078 0.067 0.078 2,452,000 179,816 0.0733 0.527 0.473 0.527 0.453 0.527 362,862 0.4955 18.18%
2006-03-24 0 0.066 0.066 0.070 0.058 0.070 4,390,000 282,870 0.0644 0.446 0.446 0.473 0.392 0.473 649,659 0.4354 8.20%
2006-03-23 0 0.061 0.057 0.061 0.053 0.061 2,556,000 148,198 0.0580 0.412 0.385 0.412 0.358 0.412 378,253 0.3918 15.09%
2006-03-22 0 0.053 0.051 0.053 0.053 0.053 300,000 15,900 0.0530 0.358 0.345 0.358 0.358 0.358 44,396 0.3581 1.92%
2006-03-21 0 0.052 0.052 0.055 0.050 0.051 1,446,000 72,480 0.0501 0.351 0.351 0.372 0.338 0.345 213,988 0.3387 4.00%
2006-03-20 0 0.050 0.050 0.053 0.050 0.052 1,172,000 59,770 0.0510 0.338 0.338 0.358 0.338 0.351 173,440 0.3446 4.17%
2006-03-17 0 0.048 0.048 0.055 0.043 0.045 390,000 16,870 0.0433 0.324 0.324 0.372 0.291 0.304 57,715 0.2923 4.35%
2006-03-16 0 0.046 0.046 0.050 - - 0 0 - 0.311 0.311 0.338 - - 0 - 0.00%
2006-03-15 0 0.046 0.042 0.048 0.046 0.046 500,000 23,000 0.0460 0.311 0.284 0.324 0.311 0.311 73,993 0.3108 0.00%
2006-03-14 0 0.046 0.046 0.050 - - 0 0 - 0.311 0.311 0.338 - - 0 - 9.52%
2006-03-13 0 0.042 0.042 0.048 0.042 0.043 400,000 17,000 0.0425 0.284 0.284 0.324 0.284 0.291 59,194 0.2872 -8.70%
2006-03-10 0 0.046 0.042 0.050 - - 0 0 - 0.311 0.284 0.338 - - 0 - 0.00%
2006-03-09 0 0.046 0.042 0.052 0.046 0.046 100,000 4,600 0.0460 0.311 0.284 0.351 0.311 0.311 14,799 0.3108 0.00%
2006-03-08 0 0.046 0.042 0.055 - - 0 0 - 0.311 0.284 0.372 - - 0 - 0.00%
2006-03-07 0 0.046 0.046 0.050 0.046 0.046 462,000 21,252 0.0460 0.311 0.311 0.338 0.311 0.311 68,370 0.3108 -2.13%
2006-03-06 0 0.047 0.046 0.055 - - 0 0 - 0.318 0.311 0.372 - - 0 - 0.00%
2006-03-03 0 0.047 0.047 0.054 0.046 0.046 100,000 4,600 0.0460 0.318 0.318 0.365 0.311 0.311 14,799 0.3108 0.00%
2006-03-02 0 0.047 0.047 0.050 0.045 0.046 460,000 20,760 0.0451 0.318 0.318 0.338 0.304 0.311 68,074 0.3050 0.00%
2006-03-01 0 0.047 0.047 0.055 - - 0 0 - 0.318 0.318 0.372 - - 0 - 2.17%
2006-02-28 0 0.046 0.046 0.055 0.045 0.045 100,000 4,500 0.0450 0.311 0.311 0.372 0.304 0.304 14,799 0.3041 -16.36%
2006-02-27 0 0.055 0.046 0.055 - - 0 0 - 0.372 0.311 0.372 - - 0 - -3.51%
2006-02-24 0 0.057 0.057 0.058 0.047 0.050 330,000 16,410 0.0497 0.385 0.385 0.392 0.318 0.338 48,835 0.3360 18.75%
2006-02-23 0 0.048 0.048 0.050 0.044 0.048 390,000 17,984 0.0461 0.324 0.324 0.338 0.297 0.324 57,715 0.3116 0.00%
2006-02-22 0 0.048 0.042 0.049 0.042 0.048 400,000 18,500 0.0463 0.324 0.284 0.331 0.284 0.324 59,194 0.3125 -4.00%
2006-02-21 0 0.050 0.050 0.053 0.050 0.050 764,000 38,200 0.0500 0.338 0.338 0.358 0.338 0.338 113,061 0.3379 0.00%
2006-02-20 0 0.050 0.046 0.050 - - 0 0 - 0.338 0.311 0.338 - - 0 - 0.00%
2006-02-17 0 0.050 0.045 0.050 0.044 0.050 1,000,000 48,400 0.0484 0.338 0.304 0.338 0.297 0.338 147,986 0.3271 13.64%
2006-02-16 0 0.044 0.041 0.044 - - 0 0 - 0.297 0.277 0.297 - - 0 - 0.00%
2006-02-15 0 0.044 0.041 0.044 0.040 0.044 220,000 9,040 0.0411 0.297 0.277 0.297 0.270 0.297 32,557 0.2777 7.32%
2006-02-14 0 0.041 0.041 0.044 - - 0 0 - 0.277 0.277 0.297 - - 0 - 0.00%
2006-02-13 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2006-02-10 0 0.041 0.041 0.045 0.040 0.040 130,000 5,300 0.0408 0.277 0.277 0.304 0.270 0.270 19,238 0.2755 2.50%
2006-02-09 0 0.040 0.040 0.045 0.040 0.040 530,000 21,200 0.0400 0.270 0.270 0.304 0.270 0.270 78,433 0.2703 -4.76%
2006-02-08 0 0.042 0.042 0.045 0.040 0.040 100,000 4,000 0.0400 0.284 0.284 0.304 0.270 0.270 14,799 0.2703 -6.67%
2006-02-07 0 0.045 0.040 0.045 0.045 0.045 200,000 9,000 0.0450 0.304 0.270 0.304 0.304 0.304 29,597 0.3041 0.00%
2006-02-06 0 0.045 0.041 0.045 0.045 0.045 500,000 22,500 0.0450 0.304 0.277 0.304 0.304 0.304 73,993 0.3041 0.00%
2006-02-03 0 0.045 0.045 0.046 0.040 0.045 1,630,000 66,164 0.0406 0.304 0.304 0.311 0.270 0.304 241,217 0.2743 2.27%
2006-02-02 0 0.044 0.044 0.045 0.040 0.044 438,000 17,652 0.0403 0.297 0.297 0.304 0.270 0.297 64,818 0.2723 4.76%
2006-02-01 0 0.042 0.040 0.045 - - 0 0 - 0.284 0.270 0.304 - - 0 - 0.00%
2006-01-27 0 0.042 0.042 0.043 0.040 0.045 1,020,000 44,270 0.0434 0.284 0.284 0.291 0.270 0.304 150,946 0.2933 0.00%
2006-01-26 0 0.042 0.040 0.042 0.041 0.042 220,000 9,140 0.0415 0.284 0.270 0.284 0.277 0.284 32,557 0.2807 5.00%
2006-01-25 0 0.040 0.040 0.042 0.040 0.042 650,000 26,900 0.0414 0.270 0.270 0.284 0.270 0.284 96,191 0.2797 0.00%
2006-01-24 0 0.040 0.040 0.041 0.040 0.041 168,000 6,788 0.0404 0.270 0.270 0.277 0.270 0.277 24,862 0.2730 -2.44%
2006-01-23 0 0.041 0.041 0.042 - - 0 0 - 0.277 0.277 0.284 - - 0 - 0.00%
2006-01-20 0 0.041 0.041 0.044 0.041 0.042 802,000 33,252 0.0415 0.277 0.277 0.297 0.277 0.284 118,685 0.2802 -6.82%
2006-01-19 0 0.044 0.040 0.044 0.040 0.045 2,950,000 118,870 0.0403 0.297 0.270 0.297 0.270 0.304 436,559 0.2723 0.00%
2006-01-18 0 0.044 0.044 0.045 0.041 0.042 1,520,000 63,820 0.0420 0.297 0.297 0.304 0.277 0.284 224,939 0.2837 4.76%
2006-01-17 0 0.042 0.041 0.050 0.041 0.041 300,000 12,300 0.0410 0.284 0.277 0.338 0.277 0.277 44,396 0.2771 0.00%
2006-01-16 0 0.042 0.042 0.046 - - 0 0 - 0.284 0.284 0.311 - - 0 - 0.00%
2006-01-13 0 0.042 0.042 0.047 0.042 0.050 330,000 15,460 0.0468 0.284 0.284 0.318 0.284 0.338 48,835 0.3166 -6.67%
2006-01-12 0 0.045 0.041 0.049 0.040 0.045 410,000 17,800 0.0434 0.304 0.277 0.331 0.270 0.304 60,674 0.2934 0.00%
2006-01-11 0 0.045 0.042 0.047 0.041 0.045 310,000 13,550 0.0437 0.304 0.284 0.318 0.277 0.304 45,876 0.2954 -4.26%
2006-01-10 0 0.047 0.041 0.047 0.047 0.047 200,000 9,400 0.0470 0.318 0.277 0.318 0.318 0.318 29,597 0.3176 14.63%
2006-01-09 0 0.041 0.041 0.045 0.041 0.041 18,000 738 0.0410 0.277 0.277 0.304 0.277 0.277 2,664 0.2771 -12.77%
2006-01-06 0 0.047 0.041 0.047 0.047 0.047 200,000 9,400 0.0470 0.318 0.277 0.318 0.318 0.318 29,597 0.3176 0.00%
2006-01-05 0 0.047 0.043 0.049 0.047 0.047 100,000 4,700 0.0470 0.318 0.291 0.331 0.318 0.318 14,799 0.3176 14.63%
2006-01-04 0 0.041 0.039 0.045 - - 0 0 - 0.277 0.264 0.304 - - 0 - 0.00%
2006-01-03 0 0.041 0.036 0.042 - - 0 0 - 0.277 0.243 0.284 - - 0 - 0.00%
2005-12-30 0 0.041 0.037 0.042 0.041 0.041 190,000 7,790 0.0410 0.277 0.250 0.284 0.277 0.277 28,117 0.2771 -2.38%
2005-12-29 0 0.042 0.035 0.042 - - 0 0 - 0.284 0.237 0.284 - - 0 - -2.33%
2005-12-28 0 0.043 0.039 0.043 - - 0 0 - 0.291 0.264 0.291 - - 0 - 0.00%
2005-12-23 0 0.043 0.039 0.043 0.043 0.043 100,000 4,300 0.0430 0.291 0.264 0.291 0.291 0.291 14,799 0.2906 2.38%
2005-12-22 0 0.042 0.039 0.045 - - 0 0 - 0.284 0.264 0.304 - - 0 - 0.00%
2005-12-21 0 0.042 0.035 0.045 - - 0 0 - 0.284 0.237 0.304 - - 0 - 0.00%
2005-12-20 0 0.042 0.042 0.045 0.042 0.042 50,000 2,100 0.0420 0.284 0.284 0.304 0.284 0.284 7,399 0.2838 2.44%
2005-12-19 0 0.041 0.041 0.045 0.041 0.041 50,000 2,050 0.0410 0.277 0.277 0.304 0.277 0.277 7,399 0.2771 0.00%
2005-12-16 0 0.041 0.040 0.045 - - 0 0 - 0.277 0.270 0.304 - - 0 - 0.00%
2005-12-15 0 0.041 0.041 0.045 0.041 0.041 280,000 11,480 0.0410 0.277 0.277 0.304 0.277 0.277 41,436 0.2771 2.50%
2005-12-14 0 0.040 0.040 0.045 0.040 0.040 20,000 800 0.0400 0.270 0.270 0.304 0.270 0.270 2,960 0.2703 -11.11%
2005-12-13 0 0.045 0.040 0.045 0.044 0.047 1,000,000 45,300 0.0453 0.304 0.270 0.304 0.297 0.318 147,986 0.3061 12.50%
2005-12-12 0 0.040 0.040 0.041 0.040 0.040 110,000 4,400 0.0400 0.270 0.270 0.277 0.270 0.270 16,278 0.2703 -2.44%
2005-12-09 0 0.041 0.040 0.044 0.041 0.041 360,000 14,760 0.0410 0.277 0.270 0.297 0.277 0.277 53,275 0.2771 2.50%
2005-12-08 0 0.040 0.040 0.042 0.040 0.040 2,100,000 84,000 0.0400 0.270 0.270 0.284 0.270 0.270 310,771 0.2703 -13.04%
2005-12-07 0 0.046 0.040 0.046 - - 0 0 - 0.311 0.270 0.311 - - 0 - 0.00%
2005-12-06 0 0.046 0.041 0.048 0.040 0.046 2,662,000 112,890 0.0424 0.311 0.277 0.324 0.270 0.311 393,939 0.2866 2.22%
2005-12-05 0 0.045 0.041 0.045 0.045 0.045 200,000 9,000 0.0450 0.304 0.277 0.304 0.304 0.304 29,597 0.3041 9.76%
2005-12-02 0 0.041 0.040 0.045 0.040 0.041 488,000 19,780 0.0405 0.277 0.270 0.304 0.270 0.277 72,217 0.2739 -8.89%
2005-12-01 0 0.045 0.040 0.045 0.044 0.045 200,000 8,964 0.0448 0.304 0.270 0.304 0.297 0.304 29,597 0.3029 4.65%
2005-11-30 0 0.043 0.038 0.050 0.043 0.043 300,000 12,900 0.0430 0.291 0.257 0.338 0.291 0.291 44,396 0.2906 7.50%
2005-11-29 0 0.040 0.040 0.043 - - 0 0 - 0.270 0.270 0.291 - - 0 - 0.00%
2005-11-28 0 0.040 0.040 0.042 - - 0 0 - 0.270 0.270 0.284 - - 0 - 0.00%
2005-11-25 0 0.040 0.040 0.043 0.039 0.040 234,000 9,324 0.0398 0.270 0.270 0.291 0.264 0.270 34,629 0.2693 -6.98%
2005-11-24 0 0.043 0.040 0.045 0.043 0.043 330,000 14,190 0.0430 0.291 0.270 0.304 0.291 0.291 48,835 0.2906 2.38%
2005-11-23 0 0.042 0.042 0.046 0.040 0.041 516,000 20,650 0.0400 0.284 0.284 0.311 0.270 0.277 76,361 0.2704 5.00%
2005-11-22 0 0.040 0.040 0.047 0.040 0.040 20,000 800 0.0400 0.270 0.270 0.318 0.270 0.270 2,960 0.2703 -6.98%
2005-11-21 0 0.043 0.043 0.048 0.043 0.043 198,000 8,514 0.0430 0.291 0.291 0.324 0.291 0.291 29,301 0.2906 0.00%
2005-11-18 0 0.043 0.040 0.043 0.040 0.045 4,000 170 0.0425 0.291 0.270 0.291 0.270 0.304 592 0.2872 4.88%
2005-11-17 0 0.041 0.040 0.045 - - 0 0 - 0.277 0.270 0.304 - - 0 - 0.00%
2005-11-16 0 0.041 0.041 0.045 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2005-11-15 0 0.041 0.041 0.045 0.040 0.041 1,200,000 48,200 0.0402 0.277 0.277 0.304 0.270 0.277 177,583 0.2714 -18.00%
2005-11-14 0 0.050 0.040 0.050 0.048 0.051 100,000 4,818 0.0482 0.338 0.270 0.338 0.324 0.345 14,799 0.3256 6.38%
2005-11-11 0 0.047 0.040 0.048 - - 0 0 - 0.318 0.270 0.324 - - 0 - 0.00%
2005-11-10 0 0.047 0.041 0.047 0.048 0.048 500,000 24,000 0.0480 0.318 0.277 0.318 0.324 0.324 73,993 0.3244 17.50%
2005-11-09 0 0.040 0.036 0.048 - - 0 0 - 0.270 0.243 0.324 - - 0 - 0.00%
2005-11-08 0 0.040 0.040 0.050 - - 0 0 - 0.270 0.270 0.338 - - 0 - 0.00%
2005-11-07 0 0.040 0.040 0.049 0.040 0.040 200,000 8,000 0.0400 0.270 0.270 0.331 0.270 0.270 29,597 0.2703 -4.76%
2005-11-04 0 0.042 0.040 0.048 - - 0 0 - 0.284 0.270 0.324 - - 0 - 0.00%
2005-11-03 0 0.042 0.039 0.050 - - 0 0 - 0.284 0.264 0.338 - - 0 - 0.00%
2005-11-02 0 0.042 0.042 0.045 0.040 0.045 1,240,000 51,758 0.0417 0.284 0.284 0.304 0.270 0.304 183,503 0.2821 -12.50%
2005-11-01 0 0.048 0.040 0.050 - - 0 0 - 0.324 0.270 0.338 - - 0 - 0.00%
2005-10-31 0 0.048 0.040 0.049 - - 0 0 - 0.324 0.270 0.331 - - 0 - 0.00%
2005-10-28 0 0.048 0.041 0.050 - - 0 0 - 0.324 0.277 0.338 - - 0 - 0.00%
2005-10-27 0 0.048 0.040 0.048 0.048 0.048 20,000 960 0.0480 0.324 0.270 0.324 0.324 0.324 2,960 0.3244 2.13%
2005-10-26 0 0.047 0.047 0.050 - - 0 0 - 0.318 0.318 0.338 - - 0 - 0.00%
2005-10-25 0 0.047 0.047 0.050 - - 0 0 - 0.318 0.318 0.338 - - 0 - 2.17%
2005-10-24 0 0.046 0.045 0.050 - - 0 0 - 0.311 0.304 0.338 - - 0 - 0.00%
2005-10-21 0 0.046 0.040 0.046 0.047 0.048 120,000 5,680 0.0473 0.311 0.270 0.311 0.318 0.324 17,758 0.3198 -4.17%
2005-10-20 0 0.048 0.048 0.050 0.041 0.043 220,000 9,452 0.0430 0.324 0.324 0.338 0.277 0.291 32,557 0.2903 17.07%
2005-10-19 0 0.041 0.041 0.044 - - 0 0 - 0.277 0.277 0.297 - - 0 - 2.50%
2005-10-18 0 0.040 0.040 0.043 0.040 0.040 16,000 640 0.0400 0.270 0.270 0.291 0.270 0.270 2,368 0.2703 0.00%
2005-10-17 0 0.040 0.040 0.045 - - 0 0 - 0.270 0.270 0.304 - - 0 - 0.00%
2005-10-14 0 0.040 0.040 0.045 0.040 0.041 1,060,000 43,410 0.0410 0.270 0.270 0.304 0.270 0.277 156,865 0.2767 -6.98%
2005-10-13 0 0.043 0.039 0.045 - - 0 0 - 0.291 0.264 0.304 - - 0 - 0.00%
2005-10-12 0 0.043 0.040 0.045 0.039 0.043 784,000 31,760 0.0405 0.291 0.270 0.304 0.264 0.291 116,021 0.2737 2.38%
2005-10-10 0 0.042 0.042 0.048 0.041 0.045 820,000 34,840 0.0425 0.284 0.284 0.324 0.277 0.304 121,349 0.2871 -12.50%
2005-10-07 0 0.048 0.040 0.048 0.042 0.048 290,000 12,400 0.0428 0.324 0.270 0.324 0.284 0.324 42,916 0.2889 11.63%
2005-10-06 0 0.043 0.043 0.045 0.043 0.049 550,000 26,650 0.0485 0.291 0.291 0.304 0.291 0.331 81,392 0.3274 2.38%
2005-10-05 0 0.042 0.042 0.045 0.042 0.042 3,500,000 147,000 0.0420 0.284 0.284 0.304 0.284 0.284 517,951 0.2838 -8.70%
2005-10-04 0 0.046 0.042 0.046 0.041 0.046 420,000 18,970 0.0452 0.311 0.284 0.311 0.277 0.311 62,154 0.3052 12.20%
2005-10-03 0 0.041 0.041 0.050 0.041 0.041 110,000 4,510 0.0410 0.277 0.277 0.338 0.277 0.277 16,278 0.2771 -8.89%
2005-09-30 0 0.045 0.042 0.050 - - 0 0 - 0.304 0.284 0.338 - - 0 - 0.00%
2005-09-29 0 0.045 0.042 0.048 - - 0 0 - 0.304 0.284 0.324 - - 0 - 0.00%
2005-09-28 0 0.045 0.043 0.050 - - 0 0 - 0.304 0.291 0.338 - - 0 - 0.00%
2005-09-27 0 0.045 0.042 0.045 0.042 0.050 860,000 40,300 0.0469 0.304 0.284 0.304 0.284 0.338 127,268 0.3167 7.14%
2005-09-26 0 0.042 0.040 0.042 0.038 0.045 600,000 23,500 0.0392 0.284 0.270 0.284 0.257 0.304 88,792 0.2647 0.00%
2005-09-23 0 0.042 0.042 0.048 0.042 0.042 100,000 4,200 0.0420 0.284 0.284 0.324 0.284 0.284 14,799 0.2838 -6.67%
2005-09-22 0 0.045 0.043 0.048 - - 0 0 - 0.304 0.291 0.324 - - 0 - 0.00%
2005-09-21 0 0.045 0.043 0.045 - - 0 0 - 0.304 0.291 0.304 - - 0 - 0.00%
2005-09-20 0 0.045 0.043 0.050 - - 0 0 - 0.304 0.291 0.338 - - 0 - 0.00%
2005-09-16 0 0.045 0.041 0.048 0.042 0.045 500,000 22,200 0.0444 0.304 0.277 0.324 0.284 0.304 73,993 0.3000 4.65%
2005-09-15 0 0.043 0.042 0.048 - - 0 0 - 0.291 0.284 0.324 - - 0 - 0.00%
2005-09-14 0 0.043 0.042 0.048 - - 0 0 - 0.291 0.284 0.324 - - 0 - 0.00%
2005-09-13 0 0.043 0.043 0.048 0.042 0.049 726,000 35,392 0.0487 0.291 0.291 0.324 0.284 0.331 107,438 0.3294 2.38%
2005-09-12 0 0.042 0.042 0.050 0.042 0.042 500,000 21,000 0.0420 0.284 0.284 0.338 0.284 0.284 73,993 0.2838 -2.33%
2005-09-09 0 0.043 0.043 0.047 0.043 0.049 400,000 17,640 0.0441 0.291 0.291 0.318 0.291 0.331 59,194 0.2980 -14.00%
2005-09-08 0 0.050 0.044 0.050 0.041 0.050 400,000 18,200 0.0455 0.338 0.297 0.338 0.277 0.338 59,194 0.3075 4.17%
2005-09-07 0 0.048 0.043 0.050 0.047 0.048 470,000 22,360 0.0476 0.324 0.291 0.338 0.318 0.324 69,553 0.3215 0.00%
2005-09-06 0 0.048 0.041 0.048 0.041 0.055 706,000 35,990 0.0510 0.324 0.277 0.324 0.277 0.372 104,478 0.3445 0.00%
2005-09-05 0 0.048 0.041 0.048 - - 0 0 - 0.324 0.277 0.324 - - 0 - 0.00%
2005-09-02 0 0.048 0.043 0.048 0.042 0.048 40,000 1,896 0.0474 0.324 0.291 0.324 0.284 0.324 5,919 0.3203 14.29%
2005-09-01 0 0.042 0.042 0.048 - - 0 0 - 0.284 0.284 0.324 - - 0 - 0.00%
2005-08-31 0 0.042 0.042 0.048 - - 0 0 - 0.284 0.284 0.324 - - 0 - 0.00%
2005-08-30 0 0.042 0.041 0.048 0.042 0.042 500,000 21,000 0.0420 0.284 0.277 0.324 0.284 0.284 73,993 0.2838 0.00%
2005-08-29 0 0.042 0.042 0.047 0.042 0.042 100,000 4,200 0.0420 0.284 0.284 0.318 0.284 0.284 14,799 0.2838 -12.50%
2005-08-26 0 0.048 0.042 0.048 - - 0 0 - 0.324 0.284 0.324 - - 0 - 0.00%
2005-08-25 0 0.048 0.041 0.048 0.050 0.050 500,000 25,000 0.0500 0.324 0.277 0.324 0.338 0.338 73,993 0.3379 14.29%
2005-08-24 0 0.042 0.041 0.050 0.042 0.042 500,000 21,000 0.0420 0.284 0.277 0.338 0.284 0.284 73,993 0.2838 2.44%
2005-08-23 0 0.041 0.041 0.046 0.041 0.048 100,000 4,240 0.0424 0.277 0.277 0.311 0.277 0.324 14,799 0.2865 -10.87%
2005-08-22 0 0.046 0.046 0.050 - - 0 0 - 0.311 0.311 0.338 - - 0 - 9.52%
2005-08-19 0 0.042 0.042 0.050 0.041 0.041 100,000 4,100 0.0410 0.284 0.284 0.338 0.277 0.277 14,799 0.2771 -14.29%
2005-08-18 0 0.049 0.041 0.050 0.049 0.049 500,000 24,500 0.0490 0.331 0.277 0.338 0.331 0.331 73,993 0.3311 19.51%
2005-08-17 0 0.041 0.041 0.048 0.041 0.041 500,000 20,500 0.0410 0.277 0.277 0.324 0.277 0.277 73,993 0.2771 2.50%
2005-08-16 0 0.040 0.040 0.050 0.040 0.040 110,000 4,400 0.0400 0.270 0.270 0.338 0.270 0.270 16,278 0.2703 0.00%
2005-08-15 0 0.040 0.040 0.050 - - 0 0 - 0.270 0.270 0.338 - - 0 - 0.00%
2005-08-12 0 0.040 0.040 0.050 - - 0 0 - 0.270 0.270 0.338 - - 0 - 0.00%
2005-08-11 0 0.040 0.040 0.048 0.040 0.040 100,000 4,000 0.0400 0.270 0.270 0.324 0.270 0.270 14,799 0.2703 -14.89%
2005-08-10 0 0.047 0.041 0.047 - - 0 0 - 0.318 0.277 0.318 - - 0 - 0.00%
2005-08-09 0 0.047 0.042 0.050 - - 0 0 - 0.318 0.284 0.338 - - 0 - 0.00%
2005-08-08 0 0.047 0.044 0.052 - - 0 0 - 0.318 0.297 0.351 - - 0 - 0.00%
2005-08-05 0 0.047 0.047 0.052 0.040 0.052 108,000 5,268 0.0488 0.318 0.318 0.351 0.270 0.351 15,983 0.3296 -6.00%
2005-08-04 0 0.050 0.043 0.050 0.050 0.050 76,000 3,800 0.0500 0.338 0.291 0.338 0.338 0.338 11,247 0.3379 13.64%
2005-08-03 0 0.044 0.042 0.050 0.040 0.044 950,000 38,450 0.0405 0.297 0.284 0.338 0.270 0.297 140,587 0.2735 -2.22%
2005-08-02 0 0.045 0.041 0.045 - - 140,000 5,740 0.0410 0.304 0.277 0.304 - - 20,718 0.2771 -8.16%
2005-08-01 0 0.049 0.040 - - - 0 0 - 0.331 0.270 - - - 0 - 0.00%
2005-07-29 0 0.049 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
2005-07-28 0 0.049 0.042 0.050 - - 0 0 - 0.331 0.284 0.338 - - 0 - 0.00%
2005-07-27 0 0.049 0.043 - - - 0 0 - 0.331 0.291 - - - 0 - 0.00%
2005-07-26 0 0.049 0.045 0.049 - - 0 0 - 0.331 0.304 0.331 - - 0 - -2.00%
2005-07-25 0 0.050 0.041 0.050 - - 0 0 - 0.338 0.277 0.338 - - 0 - 0.00%
2005-07-22 0 0.050 0.048 0.058 0.048 0.050 1,818,000 87,900 0.0483 0.338 0.324 0.392 0.324 0.338 269,039 0.3267 19.05%
2005-07-21 0 0.042 0.042 0.048 - - 0 0 - 0.284 0.284 0.324 - - 0 - 0.00%
2005-07-20 0 0.042 0.041 0.049 - - 0 0 - 0.284 0.277 0.331 - - 0 - 0.00%
2005-07-19 0 0.042 0.042 0.047 - - 0 0 - 0.284 0.284 0.318 - - 0 - 2.44%
2005-07-18 0 0.041 0.041 0.048 0.040 0.040 500,000 20,000 0.0400 0.277 0.277 0.324 0.270 0.270 73,993 0.2703 0.00%
2005-07-15 0 0.041 0.041 0.049 - - 0 0 - 0.277 0.277 0.331 - - 0 - 0.00%
2005-07-14 0 0.041 0.041 0.049 0.040 0.040 100,000 4,000 0.0400 0.277 0.277 0.331 0.270 0.270 14,799 0.2703 -10.87%
2005-07-13 0 0.046 0.046 0.048 - - 0 0 - 0.311 0.311 0.324 - - 0 - 15.00%
2005-07-12 0 0.040 0.040 0.048 0.040 0.040 100,000 4,000 0.0400 0.270 0.270 0.324 0.270 0.270 14,799 0.2703 -20.00%
2005-07-11 0 0.050 0.040 0.050 - - 0 0 - 0.338 0.270 0.338 - - 0 - 0.00%
2005-07-08 0 0.050 0.040 0.050 - - 0 0 - 0.338 0.270 0.338 - - 0 - 0.00%
2005-07-07 0 0.050 0.045 0.050 0.045 0.050 70,000 3,180 0.0454 0.338 0.304 0.338 0.304 0.338 10,359 0.3070 0.00%
2005-07-06 0 0.050 0.048 0.050 - - 0 0 - 0.338 0.324 0.338 - - 0 - 0.00%
2005-07-05 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
2005-07-04 0 0.050 0.045 0.050 0.045 0.050 210,000 10,426 0.0496 0.338 0.304 0.338 0.304 0.338 31,077 0.3355 8.70%
2005-06-30 0 0.046 0.040 0.049 0.046 0.046 500,000 23,000 0.0460 0.311 0.270 0.331 0.311 0.311 73,993 0.3108 2.22%
2005-06-29 0 0.045 0.040 0.056 0.040 0.050 370,000 17,740 0.0479 0.304 0.270 0.378 0.270 0.338 54,755 0.3240 -10.00%
2005-06-28 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
2005-06-27 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
2005-06-24 0 0.050 0.050 0.056 0.042 0.058 642,000 33,498 0.0522 0.338 0.338 0.378 0.284 0.392 95,007 0.3526 -9.09%
2005-06-23 0 0.055 0.054 0.055 0.044 0.062 1,834,000 84,192 0.0459 0.372 0.365 0.372 0.297 0.419 271,407 0.3102 41.03%
2005-06-22 0 0.039 0.039 - 0.037 0.037 10,000 370 0.0370 0.264 0.264 - 0.250 0.250 1,480 0.2500 5.41%
2005-06-21 0 0.037 0.037 - - - 0 0 - 0.250 0.250 - - - 0 - 5.71%
2005-06-20 0 0.035 0.034 - - - 0 0 - 0.237 0.230 - - - 0 - 0.00%
2005-06-17 0 0.035 0.035 - 0.034 0.034 50,000 1,700 0.0340 0.237 0.237 - 0.230 0.230 7,399 0.2298 -14.63%
2005-06-16 0 0.041 0.033 0.049 - - 0 0 - 0.277 0.223 0.331 - - 0 - 0.00%
2005-06-15 0 0.041 0.041 0.049 - - 0 0 - 0.277 0.277 0.331 - - 0 - 0.00%
2005-06-14 0 0.041 0.035 - - - 0 0 - 0.277 0.237 - - - 0 - 0.00%
2005-06-13 0 0.041 0.034 - - - 0 0 - 0.277 0.230 - - - 0 - 0.00%
2005-06-10 0 0.041 - - - - 0 0 - 0.277 - - - - 0 - 0.00%
2005-06-09 0 0.041 0.041 0.050 0.041 0.041 20,000 820 0.0410 0.277 0.277 0.338 0.277 0.277 2,960 0.2771 7.89%
2005-06-08 0 0.038 0.034 0.038 - - 0 0 - 0.257 0.230 0.257 - - 0 - -9.52%
2005-06-07 0 0.042 0.035 0.042 - - 0 0 - 0.284 0.237 0.284 - - 0 - 0.00%
2005-06-06 0 0.042 0.034 0.040 - - 0 0 - 0.284 0.230 0.270 - - 0 - 0.00%
2005-06-03 0 0.042 0.042 0.043 0.040 0.040 60,000 2,400 0.0400 0.284 0.284 0.291 0.270 0.270 8,879 0.2703 35.48%
2005-06-02 0 0.031 0.031 0.040 0.031 0.040 420,000 16,380 0.0390 0.209 0.209 0.270 0.209 0.270 62,154 0.2635 -11.43%
2005-06-01 0 0.035 0.033 0.035 - - 0 0 - 0.237 0.223 0.237 - - 0 - -12.50%
2005-05-31 0 0.040 0.033 0.040 - - 0 0 - 0.270 0.223 0.270 - - 0 - 0.00%
2005-05-30 0 0.040 0.035 0.042 0.037 0.040 50,000 1,910 0.0382 0.270 0.237 0.284 0.250 0.270 7,399 0.2581 8.11%
2005-05-27 0 0.037 0.037 0.049 0.037 0.037 20,000 740 0.0370 0.250 0.250 0.331 0.250 0.250 2,960 0.2500 -13.95%
2005-05-26 0 0.043 0.043 - 0.036 0.036 82,000 2,952 0.0360 0.291 0.291 - 0.243 0.243 12,135 0.2433 19.44%
2005-05-25 0 0.036 0.036 - 0.036 0.036 20,000 720 0.0360 0.243 0.243 - 0.243 0.243 2,960 0.2433 -10.00%
2005-05-24 0 0.040 0.041 - - - 0 0 - 0.270 0.277 - - - 0 - 0.00%
2005-05-23 0 0.040 0.040 0.048 0.040 0.040 250,000 10,000 0.0400 0.270 0.270 0.324 0.270 0.270 36,997 0.2703 -2.44%
2005-05-20 0 0.041 0.041 0.050 0.041 0.041 160,000 6,560 0.0410 0.277 0.277 0.338 0.277 0.277 23,678 0.2771 -2.38%
2005-05-19 0 0.042 0.042 0.050 0.042 0.042 90,000 3,780 0.0420 0.284 0.284 0.338 0.284 0.284 13,319 0.2838 -2.33%
2005-05-18 0 0.043 0.042 0.050 - - 0 0 - 0.291 0.284 0.338 - - 0 - 0.00%
2005-05-17 0 0.043 0.043 0.052 0.043 0.043 250,000 10,750 0.0430 0.291 0.291 0.351 0.291 0.291 36,997 0.2906 0.00%
2005-05-13 0 0.043 0.043 0.052 0.043 0.050 290,000 12,484 0.0430 0.291 0.291 0.351 0.291 0.338 42,916 0.2909 -2.27%
2005-05-12 0 0.044 0.043 0.050 0.043 0.044 250,000 10,950 0.0438 0.297 0.291 0.338 0.291 0.297 36,997 0.2960 -2.22%
2005-05-11 0 0.045 0.043 - - - 0 0 - 0.304 0.291 - - - 0 - 0.00%
2005-05-10 0 0.045 0.043 - - - 0 0 - 0.304 0.291 - - - 0 - 0.00%
2005-05-09 0 0.045 0.045 0.053 0.044 0.045 170,000 7,580 0.0446 0.304 0.304 0.358 0.297 0.304 25,158 0.3013 2.27%
2005-05-06 0 0.044 0.044 - 0.044 0.044 70,000 3,080 0.0440 0.297 0.297 - 0.297 0.297 10,359 0.2973 2.33%
2005-05-05 0 0.043 0.043 - 0.043 0.048 312,000 13,426 0.0430 0.291 0.291 - 0.291 0.324 46,172 0.2908 -4.44%
2005-05-04 0 0.045 0.045 0.048 - - 0 0 - 0.304 0.304 0.324 - - 0 - 2.27%
2005-05-03 0 0.044 0.044 0.055 0.044 0.044 810,000 35,640 0.0440 0.297 0.297 0.372 0.297 0.297 119,869 0.2973 -2.22%
2005-04-29 0 0.045 0.045 - 0.045 0.045 100,000 4,500 0.0450 0.304 0.304 - 0.304 0.304 14,799 0.3041 2.27%
2005-04-28 0 0.044 0.044 0.052 - - 0 0 - 0.297 0.297 0.351 - - 0 - 0.00%
2005-04-27 0 0.044 0.044 0.054 0.044 0.055 754,000 35,232 0.0467 0.297 0.297 0.365 0.297 0.372 111,582 0.3158 -2.22%
2005-04-26 0 0.045 0.045 0.050 0.045 0.045 10,000 450 0.0450 0.304 0.304 0.338 0.304 0.304 1,480 0.3041 -10.00%
2005-04-25 0 0.050 0.044 0.050 0.050 0.050 200,000 10,000 0.0500 0.338 0.297 0.338 0.338 0.338 29,597 0.3379 -3.85%
2005-04-22 0 0.052 0.042 0.052 0.042 0.052 110,000 4,720 0.0429 0.351 0.284 0.351 0.284 0.351 16,278 0.2900 13.04%
2005-04-21 0 0.046 0.041 0.050 - - 0 0 - 0.311 0.277 0.338 - - 0 - 0.00%
2005-04-20 0 0.046 0.046 0.050 0.044 0.046 370,000 16,980 0.0459 0.311 0.311 0.338 0.297 0.311 54,755 0.3101 -13.21%
2005-04-19 0 0.053 0.045 0.055 - - 0 0 - 0.358 0.304 0.372 - - 0 - 0.00%
2005-04-18 0 0.053 0.045 0.055 - - 0 0 - 0.358 0.304 0.372 - - 0 - 0.00%
2005-04-15 0 0.053 0.044 0.055 - - 0 0 - 0.358 0.297 0.372 - - 0 - 0.00%
2005-04-14 0 0.053 0.041 0.053 - - 0 0 - 0.358 0.277 0.358 - - 0 - 0.00%
2005-04-13 0 0.053 0.044 0.053 - - 0 0 - 0.358 0.297 0.358 - - 0 - 0.00%
2005-04-12 0 0.053 0.043 0.053 0.053 0.053 200,000 10,600 0.0530 0.358 0.291 0.358 0.358 0.358 29,597 0.3581 0.00%
2005-04-11 0 0.053 0.043 0.053 0.053 0.053 180,000 9,540 0.0530 0.358 0.291 0.358 0.358 0.358 26,638 0.3581 0.00%
2005-04-08 0 0.053 0.043 0.053 0.053 0.053 500,000 26,500 0.0530 0.358 0.291 0.358 0.358 0.358 73,993 0.3581 0.00%
2005-04-07 0 0.053 0.042 0.053 0.053 0.055 210,000 11,534 0.0549 0.358 0.284 0.358 0.358 0.372 31,077 0.3711 10.42%
2005-04-06 0 0.048 0.048 0.055 0.046 0.046 10,000 460 0.0460 0.324 0.324 0.372 0.311 0.311 1,480 0.3108 0.00%
2005-04-04 0 0.048 0.048 0.054 0.048 0.055 200,000 10,300 0.0515 0.324 0.324 0.365 0.324 0.372 29,597 0.3480 -11.11%
2005-04-01 0 0.054 0.048 0.054 0.047 0.055 1,400,000 75,168 0.0537 0.365 0.324 0.365 0.318 0.372 207,181 0.3628 20.00%
2005-03-31 0 0.045 0.041 0.048 - - 0 0 - 0.304 0.277 0.324 - - 0 - 0.00%
2005-03-30 0 0.045 0.040 0.045 0.044 0.045 150,000 6,700 0.0447 0.304 0.270 0.304 0.297 0.304 22,198 0.3018 9.76%
2005-03-29 0 0.041 0.040 0.049 - - 0 0 - 0.277 0.270 0.331 - - 0 - 0.00%
2005-03-24 0 0.041 0.041 0.052 0.041 0.052 380,000 16,002 0.0421 0.277 0.277 0.351 0.277 0.351 56,235 0.2846 -8.89%
2005-03-23 0 0.045 0.042 0.050 0.045 0.046 256,000 11,596 0.0453 0.304 0.284 0.338 0.304 0.311 37,884 0.3061 -8.16%
2005-03-22 0 0.049 0.049 0.050 0.041 0.041 36,000 1,476 0.0410 0.331 0.331 0.338 0.277 0.277 5,328 0.2771 16.67%
2005-03-21 0 0.042 0.042 0.054 0.042 0.042 40,000 1,680 0.0420 0.284 0.284 0.365 0.284 0.284 5,919 0.2838 -8.70%
2005-03-18 0 0.046 0.040 0.050 - - 0 0 - 0.311 0.270 0.338 - - 0 - 0.00%
2005-03-17 0 0.046 0.046 0.048 0.041 0.044 80,000 3,400 0.0425 0.311 0.311 0.324 0.277 0.297 11,839 0.2872 -9.80%
2005-03-16 0 0.051 0.044 0.051 - - 0 0 - 0.345 0.297 0.345 - - 0 - -7.27%
2005-03-15 0 0.055 - 0.058 - - 0 0 - 0.372 - 0.392 - - 0 - 0.00%
2005-03-14 0 0.055 0.045 0.055 - - 0 0 - 0.372 0.304 0.372 - - 0 - 0.00%
2005-03-11 0 0.055 0.055 0.056 0.048 0.048 100,000 4,800 0.0480 0.372 0.372 0.378 0.324 0.324 14,799 0.3244 5.77%
2005-03-10 0 0.052 0.048 0.052 0.052 0.052 400,000 20,800 0.0520 0.351 0.324 0.351 0.351 0.351 59,194 0.3514 -3.70%
2005-03-09 0 0.054 0.054 0.055 0.048 0.048 120,000 5,760 0.0480 0.365 0.365 0.372 0.324 0.324 17,758 0.3244 12.50%
2005-03-08 0 0.048 0.048 0.055 0.048 0.048 498,000 23,904 0.0480 0.324 0.324 0.372 0.324 0.324 73,697 0.3244 0.00%
2005-03-07 0 0.048 0.048 - 0.040 0.048 230,000 10,760 0.0468 0.324 0.324 - 0.270 0.324 34,037 0.3161 0.00%
2005-03-04 0 0.048 0.048 0.050 0.048 0.048 976,000 46,848 0.0480 0.324 0.324 0.338 0.324 0.324 144,434 0.3244 0.00%
2005-03-03 0 0.048 0.042 0.048 0.047 0.048 650,000 31,150 0.0479 0.324 0.284 0.324 0.318 0.324 96,191 0.3238 11.63%
2005-03-02 0 0.043 0.043 0.048 - - 0 0 - 0.291 0.291 0.324 - - 0 - 0.00%
2005-03-01 0 0.043 0.043 0.048 0.040 0.040 10,000 400 0.0400 0.291 0.291 0.324 0.270 0.270 1,480 0.2703 -10.42%
2005-02-28 0 0.048 0.040 0.048 - - 0 0 - 0.324 0.270 0.324 - - 0 - 0.00%
2005-02-25 0 0.048 0.043 0.048 0.043 0.048 52,000 2,246 0.0432 0.324 0.291 0.324 0.291 0.324 7,695 0.2919 4.35%
2005-02-24 0 0.046 0.042 0.049 - - 0 0 - 0.311 0.284 0.331 - - 0 - 0.00%
2005-02-23 0 0.046 0.046 0.049 0.046 0.046 500,000 23,000 0.0460 0.311 0.311 0.331 0.311 0.311 73,993 0.3108 -6.12%
2005-02-22 0 0.049 0.043 0.049 0.047 0.049 80,000 3,764 0.0471 0.331 0.291 0.331 0.318 0.331 11,839 0.3179 4.26%
2005-02-21 0 0.047 0.043 0.047 0.047 0.047 50,000 2,350 0.0470 0.318 0.291 0.318 0.318 0.318 7,399 0.3176 0.00%
2005-02-18 0 0.047 0.043 0.047 0.042 0.047 930,000 42,810 0.0460 0.318 0.291 0.318 0.284 0.318 137,627 0.3111 11.90%
2005-02-17 0 0.042 0.042 0.049 0.042 0.042 16,000 672 0.0420 0.284 0.284 0.331 0.284 0.284 2,368 0.2838 -10.64%
2005-02-16 0 0.047 0.043 0.047 0.047 0.050 102,000 4,800 0.0471 0.318 0.291 0.318 0.318 0.338 15,095 0.3180 11.90%
2005-02-15 0 0.042 0.042 0.047 0.042 0.042 200,000 8,400 0.0420 0.284 0.284 0.318 0.284 0.284 29,597 0.2838 0.00%
2005-02-14 0 0.042 0.042 0.049 0.042 0.042 100,000 4,200 0.0420 0.284 0.284 0.331 0.284 0.284 14,799 0.2838 -14.29%
2005-02-08 0 0.049 0.049 0.050 - - 0 0 - 0.331 0.331 0.338 - - 0 - 16.67%
2005-02-07 0 0.042 0.042 0.047 0.042 0.042 20,000 840 0.0420 0.284 0.284 0.318 0.284 0.284 2,960 0.2838 -6.67%
2005-02-04 0 0.045 0.043 0.047 - - 0 0 - 0.304 0.291 0.318 - - 0 - 0.00%
2005-02-03 0 0.045 0.045 0.048 0.042 0.045 512,000 22,932 0.0448 0.304 0.304 0.324 0.284 0.304 75,769 0.3027 2.27%
2005-02-02 0 0.044 0.043 0.044 0.044 0.045 992,000 43,848 0.0442 0.297 0.291 0.297 0.297 0.304 146,802 0.2987 2.33%
2005-02-01 0 0.043 0.043 0.047 0.043 0.043 50,000 2,150 0.0430 0.291 0.291 0.318 0.291 0.291 7,399 0.2906 -8.51%
2005-01-31 0 0.047 0.047 0.050 0.042 0.047 856,000 38,952 0.0455 0.318 0.318 0.338 0.284 0.318 126,676 0.3075 4.44%
2005-01-28 0 0.045 0.045 0.049 0.042 0.043 630,000 26,760 0.0425 0.304 0.304 0.331 0.284 0.291 93,231 0.2870 -10.00%
2005-01-27 0 0.050 0.043 0.050 - - 0 0 - 0.338 0.291 0.338 - - 0 - 0.00%
2005-01-26 0 0.050 0.043 0.050 - - 0 0 - 0.338 0.291 0.338 - - 0 - 0.00%
2005-01-25 0 0.050 0.042 0.050 - - 0 0 - 0.338 0.284 0.338 - - 0 - 0.00%
2005-01-24 0 0.050 0.043 0.050 - - 0 0 - 0.338 0.291 0.338 - - 0 - -1.96%
2005-01-21 0 0.051 0.051 0.053 - - 0 0 - 0.345 0.345 0.358 - - 0 - 18.60%
2005-01-20 0 0.043 0.043 0.054 0.041 0.046 198,000 8,918 0.0450 0.291 0.291 0.365 0.277 0.311 29,301 0.3044 -2.27%
2005-01-19 0 0.044 0.044 0.051 0.044 0.051 14,000 630 0.0450 0.297 0.297 0.345 0.297 0.345 2,072 0.3041 -13.73%
2005-01-18 0 0.051 0.051 0.052 - - 0 0 - 0.345 0.345 0.351 - - 0 - 15.91%
2005-01-17 0 0.044 0.044 0.050 0.041 0.041 50,000 2,050 0.0410 0.297 0.297 0.338 0.277 0.277 7,399 0.2771 7.32%
2005-01-14 0 0.041 0.040 0.041 - - 0 0 - 0.277 0.270 0.277 - - 0 - -19.61%
2005-01-13 0 0.051 0.051 - 0.045 0.045 240,000 10,800 0.0450 0.345 0.345 - 0.304 0.304 35,517 0.3041 8.51%
2005-01-12 0 0.047 0.047 - 0.045 0.045 40,000 1,800 0.0450 0.318 0.318 - 0.304 0.304 5,919 0.3041 4.44%
2005-01-11 0 0.045 0.045 0.053 0.045 0.053 300,000 14,300 0.0477 0.304 0.304 0.358 0.304 0.358 44,396 0.3221 0.00%
2005-01-10 0 0.045 0.045 0.053 - - 0 0 - 0.304 0.304 0.358 - - 0 - 0.00%
2005-01-07 0 0.045 0.045 0.054 0.042 0.042 100,000 4,200 0.0420 0.304 0.304 0.365 0.284 0.284 14,799 0.2838 -22.41%
2005-01-06 0 0.058 - 0.058 - - 0 0 - 0.392 - 0.392 - - 0 - 0.00%
2005-01-05 0 0.058 0.051 0.058 0.054 0.058 60,000 3,368 0.0561 0.392 0.345 0.392 0.365 0.392 8,879 0.3793 13.73%
2005-01-04 0 0.051 0.048 0.054 - - 0 0 - 0.345 0.324 0.365 - - 0 - 0.00%
2005-01-03 0 0.051 0.051 0.054 - - 0 0 - 0.345 0.345 0.365 - - 0 - 13.33%
2004-12-31 0 0.045 0.045 0.052 0.044 0.051 238,000 10,800 0.0454 0.304 0.304 0.351 0.297 0.345 35,221 0.3066 2.27%
2004-12-30 0 0.044 0.043 0.044 - - 0 0 - 0.297 0.291 0.297 - - 0 - -18.52%
2004-12-29 0 0.054 - 0.056 - - 0 0 - 0.365 - 0.378 - - 0 - 0.00%
2004-12-28 0 0.054 - 0.056 - - 0 0 - 0.365 - 0.378 - - 0 - 0.00%
2004-12-24 0 0.054 0.041 0.056 - - 0 0 - 0.365 0.277 0.378 - - 0 - 0.00%
2004-12-23 0 0.054 - 0.057 - - 0 0 - 0.365 - 0.385 - - 0 - 0.00%
2004-12-22 0 0.054 - 0.057 - - 0 0 - 0.365 - 0.385 - - 0 - 0.00%
2004-12-21 0 0.054 - 0.056 - - 100,000 5,400 0.0540 0.365 - 0.378 - - 14,799 0.3649 0.00%
2004-12-20 0 0.054 - 0.056 - - 0 0 - 0.365 - 0.378 - - 0 - 0.00%
2004-12-17 0 0.054 - 0.054 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2004-12-16 0 0.054 - 0.054 - - 0 0 - 0.365 - 0.365 - - 0 - -1.82%
2004-12-15 0 0.055 0.055 0.056 0.043 0.043 42,000 1,806 0.0430 0.372 0.372 0.378 0.291 0.291 6,215 0.2906 5.77%
2004-12-14 0 0.052 0.043 0.055 - - 0 0 - 0.351 0.291 0.372 - - 0 - 0.00%
2004-12-13 0 0.052 - 0.055 - - 0 0 - 0.351 - 0.372 - - 0 - 0.00%
2004-12-10 0 0.052 - 0.052 - - 0 0 - 0.351 - 0.351 - - 0 - 0.00%
2004-12-09 0 0.052 0.052 0.053 - - 0 0 - 0.351 0.351 0.358 - - 0 - 15.56%
2004-12-08 0 0.045 0.043 0.053 - - 0 0 - 0.304 0.291 0.358 - - 0 - 0.00%
2004-12-07 0 0.045 0.045 0.053 - - 0 0 - 0.304 0.304 0.358 - - 0 - 0.00%
2004-12-06 0 0.045 0.045 0.057 0.043 0.043 122,000 5,246 0.0430 0.304 0.304 0.385 0.291 0.291 18,054 0.2906 -15.09%
2004-12-03 0 0.053 0.045 0.058 - - 0 0 - 0.358 0.304 0.392 - - 0 - 0.00%
2004-12-02 0 0.053 0.047 0.053 0.041 0.055 1,314,000 64,770 0.0493 0.358 0.318 0.358 0.277 0.372 194,454 0.3331 10.42%
2004-12-01 0 0.048 0.040 0.048 - - 0 0 - 0.324 0.270 0.324 - - 0 - 0.00%
2004-11-30 0 0.048 0.048 0.056 0.048 0.048 170,000 8,160 0.0480 0.324 0.324 0.378 0.324 0.324 25,158 0.3244 -2.04%
2004-11-29 0 0.049 0.049 0.055 0.048 0.055 208,000 10,814 0.0520 0.331 0.331 0.372 0.324 0.372 30,781 0.3513 -3.92%
2004-11-26 0 0.051 0.049 0.053 0.048 0.051 4,264,000 207,346 0.0486 0.345 0.331 0.358 0.324 0.345 631,013 0.3286 -21.54%
2004-11-25 0 0.065 - 0.065 0.074 0.074 400,000 29,600 0.0740 0.439 - 0.439 0.500 0.500 59,194 0.5000 -1.52%
2004-11-24 0 0.066 - 0.066 - - 0 0 - 0.446 - 0.446 - - 0 - 0.00%
2004-11-23 0 0.066 - 0.066 - - 0 0 - 0.446 - 0.446 - - 0 - -4.35%
2004-11-22 0 0.069 - 0.069 - - 0 0 - 0.466 - 0.466 - - 0 - -1.43%
2004-11-19 0 0.070 - 0.070 - - 0 0 - 0.473 - 0.473 - - 0 - -5.41%
2004-11-18 0 0.074 - 0.074 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2004-11-17 0 0.074 0.074 0.075 - - 0 0 - 0.500 0.500 0.507 - - 0 - 34.55%
2004-11-16 0 0.055 - 0.060 - - 0 0 - 0.372 - 0.405 - - 0 - 0.00%
2004-11-15 0 0.055 - 0.074 - - 0 0 - 0.372 - 0.500 - - 0 - 0.00%
2004-11-12 0 0.055 - 0.058 - - 0 0 - 0.372 - 0.392 - - 0 - 0.00%
2004-11-11 0 0.055 - 0.075 - - 0 0 - 0.372 - 0.507 - - 0 - 0.00%
2004-11-10 0 0.055 - 0.055 0.055 0.055 2,000 110 0.0550 0.372 - 0.372 0.372 0.372 296 0.3717 0.00%
2004-11-09 0 0.055 - 0.075 0.055 0.055 2,000 110 0.0550 0.372 - 0.507 0.372 0.372 296 0.3717 -8.33%
2004-11-08 0 0.060 - 0.060 - - 0 0 - 0.405 - 0.405 - - 0 - -13.04%
2004-11-05 0 0.069 - 0.069 - - 0 0 - 0.466 - 0.466 - - 0 - -1.43%
2004-11-04 0 0.070 - 0.070 0.074 0.074 2,000 148 0.0740 0.473 - 0.473 0.500 0.500 296 0.5000 16.67%
2004-11-03 0 0.060 - 0.060 - - 0 0 - 0.405 - 0.405 - - 0 - -11.76%
2004-11-02 0 0.068 - 0.068 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2004-11-01 0 0.068 - 0.068 - - 0 0 - 0.460 - 0.460 - - 0 - -1.45%
2004-10-29 0 0.069 - 0.069 - - 0 0 - 0.466 - 0.466 - - 0 - 0.00%
2004-10-28 0 0.069 - 0.070 - - 0 0 - 0.466 - 0.473 - - 0 - 0.00%
2004-10-27 0 0.069 0.069 0.070 - - 0 0 - 0.466 0.466 0.473 - - 0 - 15.00%
2004-10-26 0 0.060 - 0.060 - - 0 0 - 0.405 - 0.405 - - 0 - -6.25%
2004-10-25 0 0.064 0.064 0.065 - - 0 0 - 0.432 0.432 0.439 - - 0 - 16.36%
2004-10-21 0 0.055 - 0.055 - - 0 0 - 0.372 - 0.372 - - 0 - -3.51%
2004-10-20 0 0.057 0.057 0.058 0.040 0.040 200,000 8,000 0.0400 0.385 0.385 0.392 0.270 0.270 29,597 0.2703 26.67%
2004-10-19 0 0.045 0.038 0.045 - - 0 0 - 0.304 0.257 0.304 - - 0 - -2.17%
2004-10-18 0 0.046 0.046 0.060 0.046 0.046 10,000 460 0.0460 0.311 0.311 0.405 0.311 0.311 1,480 0.3108 -14.81%
2004-10-15 0 0.054 0.044 0.054 - - 0 0 - 0.365 0.297 0.365 - - 0 - 0.00%
2004-10-14 0 0.054 0.054 0.055 - - 0 0 - 0.365 0.365 0.372 - - 0 - 10.20%
2004-10-13 0 0.049 0.049 0.050 - - 0 0 - 0.331 0.331 0.338 - - 0 - 16.67%
2004-10-12 0 0.042 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2004-10-11 0 0.042 0.033 - - - 0 0 - 0.284 0.223 - - - 0 - 0.00%
2004-10-08 0 0.042 0.042 - 0.042 0.042 830,000 34,860 0.0420 0.284 0.284 - 0.284 0.284 122,828 0.2838 -6.67%
2004-10-07 0 0.045 0.044 0.053 - - 1,000,000 44,000 0.0440 0.304 0.297 0.358 - - 147,986 0.2973 0.00%
2004-10-06 0 0.045 0.038 0.045 - - 0 0 - 0.304 0.257 0.304 - - 0 - -18.18%
2004-10-05 0 0.055 - 0.055 0.055 0.055 160,000 8,800 0.0550 0.372 - 0.372 0.372 0.372 23,678 0.3717 -8.33%
2004-10-04 0 0.060 0.050 0.060 - - 0 0 - 0.405 0.338 0.405 - - 0 - 0.00%
2004-09-30 0 0.060 - 0.060 0.066 0.066 2,000 132 0.0660 0.405 - 0.405 0.446 0.446 296 0.4460 1.69%
2004-09-28 0 0.059 0.059 0.060 - - 0 0 - 0.399 0.399 0.405 - - 0 - 9.26%
2004-09-27 0 0.054 0.047 0.054 - - 0 0 - 0.365 0.318 0.365 - - 0 - 0.00%
2004-09-24 0 0.054 - 0.058 - - 0 0 - 0.365 - 0.392 - - 0 - 0.00%
2004-09-23 0 0.054 0.054 0.055 - - 0 0 - 0.365 0.365 0.372 - - 0 - 14.89%
2004-09-22 0 0.047 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2004-09-21 0 0.047 - 0.052 - - 0 0 - 0.318 - 0.351 - - 0 - 0.00%
2004-09-20 0 0.047 0.047 0.055 0.047 0.047 165,497 7,778 0.0470 0.318 0.318 0.372 0.318 0.318 24,491 0.3176 4.44%
2004-09-17 0 0.045 0.045 0.050 0.045 0.045 1,000,000 45,000 0.0450 0.304 0.304 0.338 0.304 0.304 147,986 0.3041 2.27%
2004-09-16 0 0.044 0.036 0.050 - - 2,792,000 122,848 0.0440 0.297 0.243 0.338 - - 413,177 0.2973 0.00%
2004-09-15 0 0.044 0.036 0.050 - - 0 0 - 0.297 0.243 0.338 - - 0 - 0.00%
2004-09-14 0 0.044 0.044 0.050 0.043 0.044 32,000 1,388 0.0434 0.297 0.297 0.338 0.291 0.297 4,736 0.2931 0.00%
2004-09-13 0 0.044 0.039 0.044 - - 0 0 - 0.297 0.264 0.297 - - 0 - 0.00%
2004-09-10 0 0.044 0.038 0.044 0.042 0.045 280,000 11,820 0.0422 0.297 0.257 0.297 0.284 0.304 41,436 0.2853 -8.33%
2004-09-09 0 0.048 0.043 0.048 0.043 0.048 70,000 3,260 0.0466 0.324 0.291 0.324 0.291 0.324 10,359 0.3147 26.32%
2004-09-08 0 0.038 0.038 0.045 0.038 0.052 863,399 38,498 0.0446 0.257 0.257 0.304 0.257 0.351 127,771 0.3013 -2.56%
2004-09-07 0 0.039 0.039 0.044 0.038 0.038 5,758,000 218,804 0.0380 0.264 0.264 0.297 0.257 0.257 852,104 0.2568 -2.50%
2004-09-06 0 0.040 0.035 0.041 - - 0 0 - 0.270 0.237 0.277 - - 0 - 0.00%
2004-09-03 0 0.040 0.037 0.045 - - 0 0 - 0.270 0.250 0.304 - - 0 - 0.00%
2004-09-02 0 0.040 0.040 0.045 0.037 0.037 200,000 7,400 0.0370 0.270 0.270 0.304 0.250 0.250 29,597 0.2500 8.11%
2004-09-01 0 0.037 0.037 0.045 - - 0 0 - 0.250 0.250 0.304 - - 0 - 0.00%
2004-08-31 0 0.037 0.035 0.045 - - 0 0 - 0.250 0.237 0.304 - - 0 - 0.00%
2004-08-30 0 0.037 0.034 0.037 0.039 0.040 320,000 12,680 0.0396 0.250 0.230 0.250 0.264 0.270 47,356 0.2678 0.00%
2004-08-27 0 0.037 0.037 0.044 0.037 0.044 280,000 10,740 0.0384 0.250 0.250 0.297 0.250 0.297 41,436 0.2592 2.78%
2004-08-26 0 0.036 0.035 0.040 - - 0 0 - 0.243 0.237 0.270 - - 0 - 0.00%
2004-08-25 0 0.036 0.036 0.040 0.036 0.036 100,000 3,600 0.0360 0.243 0.243 0.270 0.243 0.243 14,799 0.2433 -7.69%
2004-08-24 0 0.039 0.038 0.039 0.034 0.040 5,078,000 194,124 0.0382 0.264 0.257 0.264 0.230 0.270 751,474 0.2583 14.71%
2004-08-23 0 0.034 0.034 0.039 0.034 0.034 38,000 1,292 0.0340 0.230 0.230 0.264 0.230 0.230 5,623 0.2298 -15.00%
2004-08-20 0 0.040 0.038 0.040 0.037 0.041 1,094,000 42,528 0.0389 0.270 0.257 0.270 0.250 0.277 161,897 0.2627 0.00%
2004-08-19 0 0.040 0.031 0.044 - - 0 0 - 0.270 0.209 0.297 - - 0 - 0.00%
2004-08-18 0 0.040 0.031 0.045 - - 0 0 - 0.270 0.209 0.304 - - 0 - 0.00%
2004-08-17 0 0.040 0.031 0.040 - - 0 0 - 0.270 0.209 0.270 - - 0 - -4.76%
2004-08-16 0 0.042 - 0.043 - - 0 0 - 0.284 - 0.291 - - 0 - 0.00%
2004-08-13 0 0.042 - 0.042 - - 0 0 - 0.284 - 0.284 - - 0 - -2.33%
2004-08-12 0 0.043 0.033 0.043 - - 0 0 - 0.291 0.223 0.291 - - 0 - 0.00%
2004-08-11 0 0.043 0.032 0.043 - - 0 0 - 0.291 0.216 0.291 - - 0 - 0.00%
2004-08-10 0 0.043 - 0.048 - - 0 0 - 0.291 - 0.324 - - 0 - 0.00%
2004-08-09 0 0.043 - 0.046 - - 0 0 - 0.291 - 0.311 - - 0 - 0.00%
2004-08-06 0 0.043 - 0.048 - - 0 0 - 0.291 - 0.324 - - 0 - 0.00%
2004-08-05 0 0.043 - 0.044 - - 0 0 - 0.291 - 0.297 - - 0 - 0.00%
2004-08-04 0 0.043 - 0.044 - - 0 0 - 0.291 - 0.297 - - 0 - 0.00%
2004-08-03 0 0.043 0.030 0.045 - - 0 0 - 0.291 0.203 0.304 - - 0 - 0.00%
2004-08-02 0 0.043 0.030 0.044 - - 0 0 - 0.291 0.203 0.297 - - 0 - 0.00%
2004-07-30 0 0.043 - 0.047 - - 0 0 - 0.291 - 0.318 - - 0 - 0.00%
2004-07-29 0 0.043 - 0.048 - - 0 0 - 0.291 - 0.324 - - 0 - 0.00%
2004-07-28 0 0.043 - 0.045 - - 0 0 - 0.291 - 0.304 - - 0 - 0.00%
2004-07-27 0 0.043 0.033 0.045 - - 0 0 - 0.291 0.223 0.304 - - 0 - 0.00%
2004-07-26 0 0.043 0.033 0.044 - - 0 0 - 0.291 0.223 0.297 - - 0 - 0.00%
2004-07-23 0 0.043 0.035 0.043 0.035 0.043 370,000 13,510 0.0365 0.291 0.237 0.291 0.237 0.291 54,755 0.2467 22.86%
2004-07-22 0 0.035 0.035 0.040 0.035 0.035 1,000,000 35,000 0.0350 0.237 0.237 0.270 0.237 0.237 147,986 0.2365 0.00%
2004-07-21 0 0.035 0.035 0.040 - - 0 0 - 0.237 0.237 0.270 - - 0 - 6.06%
2004-07-20 0 0.033 0.033 0.040 0.033 0.040 100,000 3,790 0.0379 0.223 0.223 0.270 0.223 0.270 14,799 0.2561 0.00%
2004-07-19 0 0.033 0.033 0.040 0.032 0.032 40,000 1,280 0.0320 0.223 0.223 0.270 0.216 0.216 5,919 0.2162 3.12%
2004-07-16 0 0.032 0.032 0.039 0.032 0.032 100,000 3,200 0.0320 0.216 0.216 0.264 0.216 0.216 14,799 0.2162 -20.00%
2004-07-15 0 0.040 0.036 0.045 - - 0 0 - 0.270 0.243 0.304 - - 0 - 0.00%
2004-07-14 0 0.040 0.036 0.046 0.040 0.040 300,000 12,000 0.0400 0.270 0.243 0.311 0.270 0.270 44,396 0.2703 -6.98%
2004-07-13 0 0.043 0.034 0.048 - - 0 0 - 0.291 0.230 0.324 - - 0 - 0.00%
2004-07-12 0 0.043 0.035 0.048 - - 0 0 - 0.291 0.237 0.324 - - 0 - 0.00%
2004-07-09 0 0.043 0.035 0.048 - - 0 0 - 0.291 0.237 0.324 - - 0 - 0.00%
2004-07-08 0 0.043 0.035 0.048 - - 0 0 - 0.291 0.237 0.324 - - 0 - 0.00%
2004-07-07 0 0.043 0.035 0.043 0.034 0.036 342,000 12,266 0.0359 0.291 0.237 0.291 0.230 0.243 50,611 0.2424 19.44%
2004-07-06 0 0.036 0.036 0.044 0.036 0.036 400,000 14,400 0.0360 0.243 0.243 0.297 0.243 0.243 59,194 0.2433 0.00%
2004-07-05 0 0.036 0.036 0.048 0.036 0.036 90,000 3,240 0.0360 0.243 0.243 0.324 0.243 0.243 13,319 0.2433 0.00%
2004-07-02 0 0.036 0.035 0.048 - - 0 0 - 0.243 0.237 0.324 - - 0 - 0.00%
2004-06-30 0 0.036 0.039 0.044 0.036 0.036 200,000 7,200 0.0360 0.243 0.264 0.297 0.243 0.243 29,597 0.2433 -7.69%
2004-06-29 0 0.039 0.036 - - - 0 0 - 0.264 0.243 - - - 0 - 0.00%
2004-06-28 0 0.039 0.037 - 0.039 0.039 380,000 14,820 0.0390 0.264 0.250 - 0.264 0.264 56,235 0.2635 0.00%
2004-06-25 0 0.039 0.036 0.039 0.039 0.039 8,000 312 0.0390 0.264 0.243 0.264 0.264 0.264 1,184 0.2635 0.00%
2004-06-24 0 0.039 0.038 0.040 0.039 0.039 1,700,000 66,300 0.0390 0.264 0.257 0.270 0.264 0.264 251,576 0.2635 8.33%
2004-06-23 0 0.036 0.035 0.043 0.036 0.045 1,700,000 61,380 0.0361 0.243 0.237 0.291 0.243 0.304 251,576 0.2440 -2.70%
2004-06-21 0 0.037 0.037 0.044 0.036 0.036 248,000 8,928 0.0360 0.250 0.250 0.297 0.243 0.243 36,701 0.2433 0.00%
2004-06-18 0 0.037 0.036 0.042 0.037 0.041 1,552,000 59,560 0.0384 0.250 0.243 0.284 0.250 0.277 229,674 0.2593 -7.50%
2004-06-17 0 0.040 0.038 0.044 0.040 0.040 500,000 20,000 0.0400 0.270 0.257 0.297 0.270 0.270 73,993 0.2703 -11.11%
2004-06-16 0 0.045 0.041 0.045 0.044 0.045 950,000 42,350 0.0446 0.304 0.277 0.304 0.297 0.304 140,587 0.3012 12.50%
2004-06-15 0 0.040 0.040 0.045 0.040 0.045 2,050,000 88,100 0.0430 0.270 0.270 0.304 0.270 0.304 303,372 0.2904 0.00%
2004-06-14 0 0.040 0.037 0.049 0.040 0.041 2,000,000 80,500 0.0403 0.270 0.250 0.331 0.270 0.277 295,972 0.2720 -11.11%
2004-06-11 0 0.045 0.040 0.051 0.043 0.045 132,000 5,860 0.0444 0.304 0.270 0.345 0.291 0.304 19,534 0.3000 2.27%
2004-06-10 0 0.044 0.042 0.051 - - 0 0 - 0.297 0.284 0.345 - - 0 - 0.00%
2004-06-09 0 0.044 0.044 0.048 0.040 0.040 450,000 18,000 0.0400 0.297 0.297 0.324 0.270 0.270 66,594 0.2703 -6.38%
2004-06-08 0 0.047 0.045 0.051 - - 0 0 - 0.318 0.304 0.345 - - 0 - 0.00%
2004-06-07 0 0.047 0.046 0.051 0.047 0.047 1,500,000 70,500 0.0470 0.318 0.311 0.345 0.318 0.318 221,979 0.3176 0.00%
2004-06-04 0 0.047 0.045 0.051 - - 0 0 - 0.318 0.304 0.345 - - 0 - 0.00%
2004-06-03 0 0.047 0.047 0.050 0.047 0.049 1,836,000 89,724 0.0489 0.318 0.318 0.338 0.318 0.331 271,703 0.3302 -6.00%
2004-06-02 0 0.050 0.049 0.050 0.050 0.051 2,000,000 100,200 0.0501 0.338 0.331 0.338 0.338 0.345 295,972 0.3385 0.00%
2004-06-01 0 0.050 0.050 0.051 0.050 0.053 2,900,000 149,000 0.0514 0.338 0.338 0.345 0.338 0.358 429,160 0.3472 -7.41%
2004-05-31 0 0.054 0.052 0.055 0.052 0.054 1,800,000 96,200 0.0534 0.365 0.351 0.372 0.351 0.365 266,375 0.3611 0.00%
2004-05-28 0 0.054 0.051 0.055 0.050 0.054 1,850,000 98,700 0.0534 0.365 0.345 0.372 0.338 0.365 273,774 0.3605 -1.82%
2004-05-27 0 0.055 0.050 0.056 0.053 0.055 1,946,000 104,738 0.0538 0.372 0.338 0.378 0.358 0.372 287,981 0.3637 3.77%
2004-05-25 0 0.053 0.050 0.053 0.050 0.053 2,046,000 106,100 0.0519 0.358 0.338 0.358 0.338 0.358 302,780 0.3504 1.92%
2004-05-24 0 0.052 0.050 0.053 0.050 0.052 2,046,000 102,992 0.0503 0.351 0.338 0.358 0.338 0.351 302,780 0.3402 0.00%
2004-05-21 0 0.052 0.047 0.053 0.052 0.054 1,846,000 96,992 0.0525 0.351 0.318 0.358 0.351 0.365 273,182 0.3550 0.00%
2004-05-20 0 0.052 0.047 0.053 0.052 0.052 2,032,000 105,664 0.0520 0.351 0.318 0.358 0.351 0.351 300,708 0.3514 4.00%
2004-05-19 0 0.050 0.044 0.051 0.050 0.052 2,146,000 108,500 0.0506 0.338 0.297 0.345 0.338 0.351 317,578 0.3416 4.17%
2004-05-18 0 0.048 0.045 0.049 0.048 0.048 2,146,000 103,008 0.0480 0.324 0.304 0.331 0.324 0.324 317,578 0.3244 -2.04%
2004-05-17 0 0.049 0.045 0.050 0.049 0.051 2,048,000 102,102 0.0499 0.331 0.304 0.338 0.331 0.345 303,076 0.3369 -3.92%
2004-05-14 0 0.051 0.048 0.052 0.049 0.051 2,100,000 106,300 0.0506 0.345 0.324 0.351 0.331 0.345 310,771 0.3421 0.00%
2004-05-13 0 0.051 0.049 0.052 0.050 0.051 2,646,000 134,146 0.0507 0.345 0.331 0.351 0.338 0.345 391,571 0.3426 0.00%
2004-05-12 0 0.051 0.050 0.052 0.050 0.051 2,676,000 136,376 0.0510 0.345 0.338 0.351 0.338 0.345 396,011 0.3444 2.00%
2004-05-11 0 0.050 0.049 0.051 0.050 0.050 2,576,000 128,800 0.0500 0.338 0.331 0.345 0.338 0.338 381,212 0.3379 -1.96%
2004-05-10 0 0.051 0.050 0.052 0.051 0.052 2,476,000 127,876 0.0516 0.345 0.338 0.351 0.345 0.351 366,414 0.3490 -3.77%
2004-05-07 0 0.053 0.051 0.053 0.052 0.053 2,476,000 129,152 0.0522 0.358 0.345 0.358 0.351 0.358 366,414 0.3525 0.00%
2004-05-06 0 0.053 0.051 0.053 0.051 0.053 2,122,000 110,804 0.0522 0.358 0.345 0.358 0.345 0.358 314,027 0.3528 3.92%
2004-05-05 0 0.051 0.051 0.054 0.051 0.052 2,454,000 125,354 0.0511 0.345 0.345 0.365 0.345 0.351 363,158 0.3452 -1.92%
2004-05-04 0 0.052 0.052 0.053 0.052 0.052 1,966,000 102,232 0.0520 0.351 0.351 0.358 0.351 0.351 290,941 0.3514 -1.89%
2004-05-03 0 0.053 0.051 0.054 0.052 0.053 1,966,000 103,698 0.0527 0.358 0.345 0.365 0.351 0.358 290,941 0.3564 3.92%
2004-04-30 0 0.051 0.051 0.052 0.049 0.051 2,252,000 113,702 0.0505 0.345 0.345 0.351 0.331 0.345 333,265 0.3412 0.00%
2004-04-29 0 0.051 0.049 0.053 0.050 0.053 2,266,000 115,726 0.0511 0.345 0.331 0.358 0.338 0.358 335,337 0.3451 -16.39%
2004-04-28 0 0.061 0.053 0.063 0.061 0.062 1,700,000 104,400 0.0614 0.412 0.358 0.426 0.412 0.419 251,576 0.4150 -3.17%
2004-04-27 0 0.063 0.050 0.063 0.050 0.063 1,702,000 106,300 0.0625 0.426 0.338 0.426 0.338 0.426 251,872 0.4220 3.28%
2004-04-26 0 0.061 0.058 0.062 0.061 0.064 1,700,000 106,300 0.0625 0.412 0.392 0.419 0.412 0.432 251,576 0.4225 -4.69%
2004-04-23 0 0.064 0.058 0.065 0.064 0.064 1,700,000 108,800 0.0640 0.432 0.392 0.439 0.432 0.432 251,576 0.4325 1.59%
2004-04-22 0 0.063 0.058 0.065 0.058 0.063 1,670,000 103,110 0.0617 0.426 0.392 0.439 0.392 0.426 247,137 0.4172 1.61%
2004-04-21 0 0.062 0.060 0.064 0.060 0.065 2,426,000 152,788 0.0630 0.419 0.405 0.432 0.405 0.439 359,014 0.4256 -6.06%
2004-04-20 0 0.066 0.063 0.067 0.063 0.066 1,220,000 80,460 0.0660 0.446 0.426 0.453 0.426 0.446 180,543 0.4457 -4.35%
2004-04-19 0 0.069 0.063 0.069 0.063 0.070 1,208,000 79,076 0.0655 0.466 0.426 0.466 0.426 0.473 178,767 0.4423 7.81%
2004-04-16 0 0.064 0.060 0.064 0.060 0.064 2,122,000 133,386 0.0629 0.432 0.405 0.432 0.405 0.432 314,027 0.4248 1.59%
2004-04-15 0 0.063 0.060 0.064 0.063 0.068 2,890,000 187,740 0.0650 0.426 0.405 0.432 0.426 0.460 427,680 0.4390 -3.08%
2004-04-14 0 0.065 0.062 0.065 0.063 0.067 3,262,000 211,786 0.0649 0.439 0.419 0.439 0.426 0.453 482,731 0.4387 -2.99%
2004-04-13 0 0.067 0.063 0.067 0.063 0.069 3,072,000 205,224 0.0668 0.453 0.426 0.453 0.426 0.466 454,613 0.4514 4.69%
2004-04-08 0 0.064 0.061 0.065 0.064 0.066 1,600,000 103,400 0.0646 0.432 0.412 0.439 0.432 0.446 236,778 0.4367 -4.48%
2004-04-07 0 0.067 0.064 0.070 0.065 0.075 3,162,000 216,554 0.0685 0.453 0.432 0.473 0.439 0.507 467,932 0.4628 0.00%
2004-04-06 0 0.067 0.065 0.068 0.066 0.068 2,818,000 187,906 0.0667 0.453 0.439 0.460 0.446 0.460 417,025 0.4506 0.00%
2004-04-02 0 0.067 0.061 0.068 0.060 0.068 2,820,000 190,426 0.0675 0.453 0.412 0.460 0.405 0.460 417,321 0.4563 0.00%
2004-04-01 0 0.067 0.066 0.068 0.067 0.068 2,820,000 190,540 0.0676 0.453 0.446 0.460 0.453 0.460 417,321 0.4566 -4.29%
2004-03-31 0 0.070 0.066 0.070 0.067 0.070 2,388,000 162,956 0.0682 0.473 0.446 0.473 0.453 0.473 353,391 0.4611 2.94%
2004-03-30 0 0.068 0.067 0.068 0.068 0.073 2,802,000 198,910 0.0710 0.460 0.453 0.460 0.460 0.493 414,657 0.4797 -4.23%
2004-03-29 0 0.071 0.067 0.072 0.068 0.071 3,300,000 229,130 0.0694 0.480 0.453 0.487 0.460 0.480 488,354 0.4692 1.43%
2004-03-26 0 0.070 0.069 0.070 0.070 0.072 3,100,000 218,000 0.0703 0.473 0.466 0.473 0.473 0.487 458,757 0.4752 -2.78%
2004-03-25 0 0.072 0.069 0.072 0.069 0.072 2,762,000 196,900 0.0713 0.487 0.466 0.487 0.466 0.487 408,738 0.4817 0.00%
2004-03-24 0 0.072 0.067 0.073 0.072 0.073 2,722,000 197,684 0.0726 0.487 0.453 0.493 0.487 0.493 402,818 0.4908 -1.37%
2004-03-23 0 0.073 0.067 0.074 0.067 0.074 2,752,000 200,856 0.0730 0.493 0.453 0.500 0.453 0.500 407,258 0.4932 2.82%
2004-03-22 0 0.071 0.070 0.072 0.070 0.072 2,992,000 213,832 0.0715 0.480 0.473 0.487 0.473 0.487 442,775 0.4829 -6.58%
2004-03-19 0 0.076 0.071 0.077 0.073 0.076 2,992,000 223,692 0.0748 0.514 0.480 0.520 0.493 0.514 442,775 0.5052 4.11%
2004-03-18 0 0.073 0.071 0.074 0.071 0.081 2,392,000 179,516 0.0750 0.493 0.480 0.500 0.480 0.547 353,983 0.5071 -2.67%
2004-03-17 0 0.075 0.073 0.076 0.073 0.075 2,992,000 222,208 0.0743 0.507 0.493 0.514 0.493 0.507 442,775 0.5019 0.00%
2004-03-16 0 0.075 0.074 0.076 0.075 0.078 2,392,000 181,400 0.0758 0.507 0.500 0.514 0.507 0.527 353,983 0.5125 -3.85%
2004-03-15 0 0.078 0.074 0.078 0.075 0.079 2,942,000 224,050 0.0762 0.527 0.500 0.527 0.507 0.534 435,375 0.5146 4.00%
2004-03-12 0 0.075 0.074 0.075 0.074 0.080 2,692,000 203,612 0.0756 0.507 0.500 0.507 0.500 0.541 398,379 0.5111 -5.06%
2004-03-11 0 0.079 0.076 0.079 0.073 0.079 2,854,000 215,306 0.0754 0.534 0.514 0.534 0.493 0.534 422,352 0.5098 -3.66%
2004-03-10 0 0.082 0.074 0.082 0.074 0.083 2,804,000 209,716 0.0748 0.554 0.500 0.554 0.500 0.561 414,953 0.5054 6.49%
2004-03-09 0 0.077 0.077 0.078 0.073 0.077 3,264,000 242,172 0.0742 0.520 0.520 0.527 0.493 0.520 483,027 0.5014 -1.28%
2004-03-08 0 0.078 0.074 0.078 0.073 0.079 3,044,000 226,242 0.0743 0.527 0.500 0.527 0.493 0.534 450,470 0.5022 4.00%
2004-03-05 0 0.075 0.075 0.076 0.067 0.075 4,046,000 293,436 0.0725 0.507 0.507 0.514 0.453 0.507 598,752 0.4901 10.29%
2004-03-04 0 0.068 0.067 0.070 0.066 0.068 3,898,000 263,200 0.0675 0.460 0.453 0.473 0.446 0.460 576,850 0.4563 1.49%
2004-03-03 0 0.067 0.064 0.068 0.063 0.069 1,606,000 106,158 0.0661 0.453 0.432 0.460 0.426 0.466 237,666 0.4467 -1.47%
2004-03-02 0 0.068 0.068 0.070 0.067 0.074 3,570,271 249,858 0.0700 0.460 0.460 0.473 0.453 0.500 528,351 0.4729 -10.53%
2004-03-01 0 0.076 0.074 0.077 0.073 0.078 3,042,000 231,370 0.0761 0.514 0.500 0.520 0.493 0.527 450,174 0.5140 -1.30%
2004-02-27 0 0.077 0.076 0.077 0.076 0.084 3,202,000 251,968 0.0787 0.520 0.514 0.520 0.514 0.568 473,852 0.5317 -6.10%
2004-02-26 0 0.082 0.076 0.082 0.077 0.083 3,060,000 242,930 0.0794 0.554 0.514 0.554 0.520 0.561 452,838 0.5365 3.80%
2004-02-25 0 0.079 0.075 0.079 0.076 0.084 14,760,000 1,178,210 0.0798 0.534 0.507 0.534 0.514 0.568 2,184,275 0.5394 -1.25%
2004-02-24 0 0.080 0.079 0.080 0.078 0.084 3,080,000 252,990 0.0821 0.541 0.534 0.541 0.527 0.568 455,797 0.5550 -3.61%
2004-02-23 0 0.083 0.083 0.086 0.083 0.088 3,222,000 274,436 0.0852 0.561 0.561 0.581 0.561 0.595 476,811 0.5756 -4.60%
2004-02-20 0 0.087 0.087 0.088 0.082 0.090 5,944,000 508,910 0.0856 0.588 0.588 0.595 0.554 0.608 879,630 0.5786 3.57%
2004-02-19 0 0.084 0.079 0.084 0.079 0.084 4,684,000 382,372 0.0816 0.568 0.534 0.568 0.534 0.568 693,167 0.5516 0.00%
2004-02-18 0 0.084 0.083 0.084 0.081 0.085 3,046,000 252,936 0.0830 0.568 0.561 0.568 0.547 0.574 450,766 0.5611 2.44%
2004-02-17 0 0.082 0.081 0.083 0.076 0.083 3,428,000 273,530 0.0798 0.554 0.547 0.561 0.514 0.561 507,296 0.5392 5.13%
2004-02-16 0 0.078 0.078 0.079 0.076 0.083 3,820,000 295,890 0.0775 0.527 0.527 0.534 0.514 0.561 565,307 0.5234 1.30%
2004-02-13 0 0.077 0.077 0.078 0.070 0.078 3,400,000 259,830 0.0764 0.520 0.520 0.527 0.473 0.527 503,153 0.5164 1.32%
2004-02-12 0 0.076 0.076 0.077 0.070 0.080 3,714,000 278,280 0.0749 0.514 0.514 0.520 0.473 0.541 549,621 0.5063 7.04%
2004-02-11 0 0.071 0.071 0.077 0.066 0.078 3,820,000 269,882 0.0706 0.480 0.480 0.520 0.446 0.527 565,307 0.4774 9.23%
2004-02-10 0 0.065 0.061 0.068 0.061 0.065 592,000 36,620 0.0619 0.439 0.412 0.460 0.412 0.439 87,608 0.4180 0.00%
2004-02-09 0 0.065 0.056 0.065 0.056 0.065 250,000 14,090 0.0564 0.439 0.378 0.439 0.378 0.439 36,997 0.3808 16.07%
2004-02-06 0 0.056 0.055 0.060 - - 0 0 - 0.378 0.372 0.405 - - 0 - 0.00%
2004-02-05 0 0.056 0.056 0.065 0.056 0.056 60,000 3,360 0.0560 0.378 0.378 0.439 0.378 0.378 8,879 0.3784 0.00%
2004-02-04 0 0.056 0.056 0.065 - - 0 0 - 0.378 0.378 0.439 - - 0 - 0.00%
2004-02-03 0 0.056 0.056 0.064 0.055 0.055 100,000 5,500 0.0550 0.378 0.378 0.432 0.372 0.372 14,799 0.3717 -15.15%
2004-02-02 0 0.066 0.059 0.069 - - 0 0 - 0.446 0.399 0.466 - - 0 - 0.00%
2004-01-30 0 0.066 0.059 0.068 - - 0 0 - 0.446 0.399 0.460 - - 0 - 0.00%
2004-01-29 0 0.066 0.060 0.070 - - 0 0 - 0.446 0.405 0.473 - - 0 - 0.00%
2004-01-28 0 0.066 0.066 0.070 0.061 0.061 500,000 30,500 0.0610 0.446 0.446 0.473 0.412 0.412 73,993 0.4122 3.12%
2004-01-27 0 0.064 0.061 0.070 - - 0 0 - 0.432 0.412 0.473 - - 0 - 0.00%
2004-01-26 0 0.064 0.063 0.069 0.062 0.064 704,000 44,598 0.0633 0.432 0.426 0.466 0.419 0.432 104,182 0.4281 1.59%
2004-01-21 0 0.063 0.062 0.063 0.060 0.063 1,411,643 86,442 0.0612 0.426 0.419 0.426 0.405 0.426 208,904 0.4138 -10.00%
2004-01-20 0 0.070 0.060 0.070 - - 0 0 - 0.473 0.405 0.473 - - 0 - 0.00%
2004-01-19 0 0.070 0.062 0.070 0.070 0.070 520,000 36,400 0.0700 0.473 0.419 0.473 0.473 0.473 76,953 0.4730 4.48%
2004-01-16 0 0.067 0.064 0.070 0.064 0.067 198,000 12,966 0.0655 0.453 0.432 0.473 0.432 0.453 29,301 0.4425 1.52%
2004-01-15 0 0.066 0.066 0.067 0.061 0.061 100,000 6,100 0.0610 0.446 0.446 0.453 0.412 0.412 14,799 0.4122 10.00%
2004-01-14 0 0.060 0.060 0.067 0.060 0.060 298,000 17,880 0.0600 0.405 0.405 0.453 0.405 0.405 44,100 0.4054 -10.45%
2004-01-13 0 0.067 0.060 0.070 - - 0 0 - 0.453 0.405 0.473 - - 0 - 0.00%
2004-01-12 0 0.067 0.060 0.067 0.064 0.067 4,250,000 280,600 0.0660 0.453 0.405 0.453 0.432 0.453 628,941 0.4461 4.69%
2004-01-09 0 0.064 0.060 0.070 - - 0 0 - 0.432 0.405 0.473 - - 0 - 0.00%
2004-01-08 0 0.064 0.064 0.070 0.064 0.065 2,780,000 178,920 0.0644 0.432 0.432 0.473 0.432 0.439 411,401 0.4349 -8.57%
2004-01-07 0 0.070 0.060 0.070 0.070 0.070 150,000 10,500 0.0700 0.473 0.405 0.473 0.473 0.473 22,198 0.4730 0.00%
2004-01-06 0 0.070 0.061 0.070 0.060 0.070 350,000 22,050 0.0630 0.473 0.412 0.473 0.405 0.473 51,795 0.4257 0.00%
2004-01-05 0 0.070 0.050 0.070 0.070 0.070 150,000 10,500 0.0700 0.473 0.338 0.473 0.473 0.473 22,198 0.4730 7.69%
2004-01-02 0 0.065 0.052 0.065 0.062 0.065 200,000 12,850 0.0643 0.439 0.351 0.439 0.419 0.439 29,597 0.4342 12.07%
2003-12-31 0 0.058 0.055 0.062 - - 0 0 - 0.392 0.372 0.419 - - 0 - 0.00%
2003-12-30 0 0.058 0.058 0.064 0.058 0.058 180,000 10,440 0.0580 0.392 0.392 0.432 0.392 0.392 26,638 0.3919 -10.77%
2003-12-29 0 0.065 0.058 0.070 0.058 0.065 600,000 36,200 0.0603 0.439 0.392 0.473 0.392 0.439 88,792 0.4077 4.84%
2003-12-24 0 0.062 0.058 0.062 0.068 0.070 300,000 20,860 0.0695 0.419 0.392 0.419 0.460 0.473 44,396 0.4699 -10.14%
2003-12-23 0 0.069 0.069 0.070 0.059 0.059 1,100,000 64,900 0.0590 0.466 0.466 0.473 0.399 0.399 162,785 0.3987 -1.43%
2003-12-22 0 0.070 0.057 0.070 0.057 0.070 180,000 11,560 0.0642 0.473 0.385 0.473 0.385 0.473 26,638 0.4340 9.37%
2003-12-19 0 0.064 0.064 0.070 0.063 0.065 310,000 19,980 0.0645 0.432 0.432 0.473 0.426 0.439 45,876 0.4355 -8.57%
2003-12-18 0 0.070 0.063 0.070 0.063 0.070 1,888,000 121,744 0.0645 0.473 0.426 0.473 0.426 0.473 279,398 0.4357 9.37%
2003-12-17 0 0.064 0.063 0.068 0.064 0.064 1,000,000 64,000 0.0640 0.432 0.426 0.460 0.432 0.432 147,986 0.4325 0.00%
2003-12-16 0 0.064 0.064 0.066 0.064 0.066 600,000 39,092 0.0652 0.432 0.432 0.446 0.432 0.446 88,792 0.4403 -3.03%
2003-12-15 0 0.066 0.065 0.066 0.065 0.073 3,054,000 204,054 0.0668 0.446 0.439 0.446 0.439 0.493 451,950 0.4515 0.00%
2003-12-12 0 0.066 0.062 0.067 0.061 0.070 3,748,000 246,458 0.0658 0.446 0.419 0.453 0.412 0.473 554,652 0.4443 6.45%
2003-12-11 0 0.062 0.054 0.062 0.054 0.067 1,250,000 77,470 0.0620 0.419 0.365 0.419 0.365 0.453 184,983 0.4188 5.08%
2003-12-10 0 0.059 0.050 0.059 0.055 0.060 900,000 49,570 0.0551 0.399 0.338 0.399 0.372 0.405 133,188 0.3722 -3.28%
2003-12-09 0 0.061 0.056 0.061 0.057 0.061 1,470,000 89,270 0.0607 0.412 0.378 0.412 0.385 0.412 217,540 0.4104 0.00%
2003-12-08 0 0.061 0.050 0.061 0.056 0.061 680,528 39,883 0.0586 0.412 0.338 0.412 0.378 0.412 100,709 0.3960 8.93%
2003-12-05 0 0.056 0.052 0.060 0.055 0.056 630,000 34,850 0.0553 0.378 0.351 0.405 0.372 0.378 93,231 0.3738 3.70%
2003-12-04 0 0.054 0.054 0.056 0.054 0.055 4,242,000 230,168 0.0543 0.365 0.365 0.378 0.365 0.372 627,757 0.3667 -1.82%
2003-12-03 0 0.055 0.050 0.055 0.050 0.055 1,530,000 81,000 0.0529 0.372 0.338 0.372 0.338 0.372 226,419 0.3577 3.77%
2003-12-02 0 0.053 0.053 0.054 0.044 0.044 270,000 11,880 0.0440 0.358 0.358 0.365 0.297 0.297 39,956 0.2973 8.16%
2003-12-01 0 0.049 0.043 0.050 - - 0 0 - 0.331 0.291 0.338 - - 0 - 0.00%
2003-11-28 0 0.049 0.049 0.050 0.044 0.044 36,000 1,584 0.0440 0.331 0.331 0.338 0.297 0.297 5,328 0.2973 8.89%
2003-11-27 0 0.045 0.043 0.045 - - 0 0 - 0.304 0.291 0.304 - - 0 - 0.00%
2003-11-26 0 0.045 0.044 0.050 0.045 0.050 210,000 9,810 0.0467 0.304 0.297 0.338 0.304 0.338 31,077 0.3157 4.65%
2003-11-25 0 0.043 0.043 0.050 0.043 0.043 10,000 430 0.0430 0.291 0.291 0.338 0.291 0.291 1,480 0.2906 -4.44%
2003-11-24 0 0.045 0.043 0.048 - - 0 0 - 0.304 0.291 0.324 - - 0 - 0.00%
2003-11-21 0 0.045 0.043 0.048 0.044 0.047 362,000 16,292 0.0450 0.304 0.291 0.324 0.297 0.318 53,571 0.3041 7.14%
2003-11-20 0 0.042 0.042 0.045 0.042 0.042 162,000 6,804 0.0420 0.284 0.284 0.304 0.284 0.284 23,974 0.2838 -10.64%
2003-11-19 0 0.047 0.047 0.048 0.042 0.043 73,791 3,089 0.0419 0.318 0.318 0.324 0.284 0.291 10,920 0.2829 9.30%
2003-11-18 0 0.043 0.043 0.046 - - 0 0 - 0.291 0.291 0.311 - - 0 - 2.38%
2003-11-17 0 0.042 0.042 0.048 0.041 0.042 138,000 5,746 0.0416 0.284 0.284 0.324 0.277 0.284 20,422 0.2814 -2.33%
2003-11-14 0 0.043 0.043 0.046 0.043 0.043 70,000 3,010 0.0430 0.291 0.291 0.311 0.291 0.291 10,359 0.2906 -4.44%
2003-11-13 0 0.045 0.043 0.045 0.048 0.048 500,000 24,000 0.0480 0.304 0.291 0.304 0.324 0.324 73,993 0.3244 2.27%
2003-11-12 0 0.044 0.044 0.049 - - 0 0 - 0.297 0.297 0.331 - - 0 - 2.33%
2003-11-11 0 0.043 0.043 0.050 0.043 0.046 606,000 26,758 0.0442 0.291 0.291 0.338 0.291 0.311 89,680 0.2984 0.00%
2003-11-10 0 0.043 0.043 0.050 0.043 0.043 100,000 4,300 0.0430 0.291 0.291 0.338 0.291 0.291 14,799 0.2906 -4.44%
2003-11-07 0 0.045 0.043 0.053 - - 0 0 - 0.304 0.291 0.358 - - 0 - 0.00%
2003-11-06 0 0.045 0.042 0.050 - - 0 0 - 0.304 0.284 0.338 - - 0 - 0.00%
2003-11-05 0 0.045 0.045 0.049 0.044 0.045 127,263 5,688 0.0447 0.304 0.304 0.331 0.297 0.304 18,833 0.3020 -10.00%
2003-11-04 0 0.050 0.057 0.058 0.043 0.050 96,000 4,618 0.0481 0.338 0.385 0.392 0.291 0.338 14,207 0.3251 19.05%
2003-11-03 0 0.042 0.042 0.048 0.042 0.042 130,000 5,460 0.0420 0.284 0.284 0.324 0.284 0.284 19,238 0.2838 -12.50%
2003-10-31 0 0.048 0.042 0.048 0.050 0.050 1,000,000 50,000 0.0500 0.324 0.284 0.324 0.338 0.338 147,986 0.3379 -2.04%
2003-10-30 0 0.049 0.049 0.050 - - 0 0 - 0.331 0.331 0.338 - - 0 - 16.67%
2003-10-29 0 0.042 0.042 0.047 0.041 0.041 130,000 5,330 0.0410 0.284 0.284 0.318 0.277 0.277 19,238 0.2771 -12.50%
2003-10-28 0 0.048 0.048 0.049 0.040 0.041 250,000 10,200 0.0408 0.324 0.324 0.331 0.270 0.277 36,997 0.2757 14.29%
2003-10-27 0 0.042 0.040 0.050 0.042 0.042 20,000 840 0.0420 0.284 0.270 0.338 0.284 0.284 2,960 0.2838 -6.67%
2003-10-24 0 0.045 0.041 0.050 - - 0 0 - 0.304 0.277 0.338 - - 0 - 0.00%
2003-10-23 0 0.045 0.043 0.045 0.045 0.045 884,000 39,780 0.0450 0.304 0.291 0.304 0.304 0.304 130,820 0.3041 0.00%
2003-10-22 0 0.045 0.045 0.048 0.045 0.045 116,000 5,220 0.0450 0.304 0.304 0.324 0.304 0.304 17,166 0.3041 -2.17%
2003-10-21 0 0.046 0.046 - - - 0 0 - 0.311 0.311 - - - 0 - 0.00%
2003-10-20 0 0.046 0.046 0.055 0.046 0.046 20,000 920 0.0460 0.311 0.311 0.372 0.311 0.311 2,960 0.3108 -2.13%
2003-10-17 0 0.047 0.047 0.050 0.047 0.047 1,378,000 64,766 0.0470 0.318 0.318 0.338 0.318 0.318 203,925 0.3176 0.00%
2003-10-16 0 0.047 0.047 0.050 0.045 0.045 50,000 2,250 0.0450 0.318 0.318 0.338 0.304 0.304 7,399 0.3041 0.00%
2003-10-15 0 0.047 0.045 0.054 - - 0 0 - 0.318 0.304 0.365 - - 0 - 0.00%
2003-10-14 0 0.047 0.045 0.053 0.047 0.047 230,000 10,810 0.0470 0.318 0.304 0.358 0.318 0.318 34,037 0.3176 0.00%
2003-10-13 0 0.047 0.047 0.053 0.047 0.047 50,000 2,350 0.0470 0.318 0.318 0.358 0.318 0.318 7,399 0.3176 -11.32%
2003-10-10 0 0.053 0.047 0.053 0.045 0.053 62,000 2,862 0.0462 0.358 0.318 0.358 0.304 0.358 9,175 0.3119 15.22%
2003-10-09 0 0.046 0.046 0.051 0.045 0.045 50,000 2,250 0.0450 0.311 0.311 0.345 0.304 0.304 7,399 0.3041 2.22%
2003-10-08 0 0.045 0.045 0.050 0.044 0.055 1,132,000 52,032 0.0460 0.304 0.304 0.338 0.297 0.372 167,520 0.3106 -10.00%
2003-10-07 0 0.050 0.048 0.050 0.050 0.057 1,730,000 87,536 0.0506 0.338 0.324 0.338 0.338 0.385 256,016 0.3419 -7.41%
2003-10-06 0 0.054 0.054 0.055 0.050 0.054 962,000 51,086 0.0531 0.365 0.365 0.372 0.338 0.365 142,363 0.3588 8.00%
2003-10-03 0 0.050 0.050 - 0.045 0.050 245,275 12,151 0.0495 0.338 0.338 - 0.304 0.338 36,297 0.3348 6.38%
2003-10-02 0 0.047 0.047 0.052 - - 0 0 - 0.318 0.318 0.351 - - 0 - 2.17%
2003-09-30 0 0.046 0.046 0.055 0.046 0.046 20,000 920 0.0460 0.311 0.311 0.372 0.311 0.311 2,960 0.3108 0.00%
2003-09-29 0 0.046 0.046 0.055 0.046 0.046 150,000 6,900 0.0460 0.311 0.311 0.372 0.311 0.311 22,198 0.3108 -2.13%
2003-09-26 0 0.047 0.045 0.053 0.047 0.047 20,000 940 0.0470 0.318 0.304 0.358 0.318 0.318 2,960 0.3176 -11.32%
2003-09-25 0 0.053 0.047 0.053 0.053 0.053 100,000 5,300 0.0530 0.358 0.318 0.358 0.358 0.358 14,799 0.3581 10.42%
2003-09-24 0 0.048 0.048 0.050 0.046 0.053 350,000 18,382 0.0525 0.324 0.324 0.338 0.311 0.358 51,795 0.3549 6.67%
2003-09-23 0 0.045 0.045 - 0.045 0.048 926,000 43,462 0.0469 0.304 0.304 - 0.304 0.324 137,035 0.3172 -6.25%
2003-09-22 0 0.048 0.046 0.051 0.048 0.053 1,700,000 83,210 0.0489 0.324 0.311 0.345 0.324 0.358 251,576 0.3308 -9.43%
2003-09-19 0 0.053 0.050 0.053 0.053 0.053 500,000 26,500 0.0530 0.358 0.338 0.358 0.358 0.358 73,993 0.3581 1.92%
2003-09-18 0 0.052 0.052 0.060 - - 0 0 - 0.351 0.351 0.405 - - 0 - 0.00%
2003-09-17 0 0.052 0.052 0.059 0.052 0.059 446,000 23,542 0.0528 0.351 0.351 0.399 0.351 0.399 66,002 0.3567 -10.34%
2003-09-16 0 0.058 0.051 0.058 0.058 0.058 2,000 116 0.0580 0.392 0.345 0.392 0.392 0.392 296 0.3919 3.57%
2003-09-15 0 0.056 0.056 0.058 0.056 0.056 310,000 17,360 0.0560 0.378 0.378 0.392 0.378 0.378 45,876 0.3784 0.00%
2003-09-11 0 0.056 0.052 0.058 - - 0 0 - 0.378 0.351 0.392 - - 0 - 0.00%
2003-09-10 0 0.056 0.052 0.059 0.056 0.056 200,000 11,200 0.0560 0.378 0.351 0.399 0.378 0.378 29,597 0.3784 -5.08%
2003-09-09 0 0.059 0.055 0.059 0.054 0.060 1,100,000 62,130 0.0565 0.399 0.372 0.399 0.365 0.405 162,785 0.3817 -3.28%
2003-09-08 0 0.061 0.059 0.062 0.054 0.061 4,574,000 264,104 0.0577 0.412 0.399 0.419 0.365 0.412 676,889 0.3902 7.02%
2003-09-05 0 0.057 0.053 0.057 0.053 0.057 850,000 46,930 0.0552 0.385 0.358 0.385 0.358 0.385 125,788 0.3731 1.79%
2003-09-04 0 0.056 0.052 0.056 0.052 0.056 1,100,000 58,128 0.0528 0.378 0.351 0.378 0.351 0.378 162,785 0.3571 1.82%
2003-09-03 0 0.055 0.052 0.056 0.051 0.055 1,428,000 77,846 0.0545 0.372 0.351 0.378 0.345 0.372 211,324 0.3684 0.00%
2003-09-02 0 0.055 0.045 0.055 0.051 0.055 260,000 14,100 0.0542 0.372 0.304 0.372 0.345 0.372 38,476 0.3665 7.84%
2003-09-01 0 0.051 0.051 0.053 0.051 0.053 1,770,000 92,870 0.0525 0.345 0.345 0.358 0.345 0.358 261,935 0.3546 -3.77%
2003-08-29 0 0.053 0.048 0.053 0.048 0.053 100,000 5,200 0.0520 0.358 0.324 0.358 0.324 0.358 14,799 0.3514 15.22%
2003-08-28 0 0.046 0.046 0.053 0.045 0.050 1,678,000 76,958 0.0459 0.311 0.311 0.358 0.304 0.338 248,321 0.3099 -8.00%
2003-08-27 0 0.050 0.049 0.054 0.050 0.050 1,400,000 70,000 0.0500 0.338 0.331 0.365 0.338 0.338 207,181 0.3379 0.00%
2003-08-26 0 0.050 0.050 0.052 0.050 0.050 3,636,000 181,800 0.0500 0.338 0.338 0.351 0.338 0.338 538,078 0.3379 -3.85%
2003-08-25 0 0.052 0.050 0.052 0.048 0.052 1,800,000 89,960 0.0500 0.351 0.338 0.351 0.324 0.351 266,375 0.3377 15.56%
2003-08-22 0 0.045 0.045 0.051 0.044 0.044 46,000 2,024 0.0440 0.304 0.304 0.345 0.297 0.297 6,807 0.2973 2.27%
2003-08-21 0 0.044 0.044 0.051 0.044 0.044 80,000 3,520 0.0440 0.297 0.297 0.345 0.297 0.297 11,839 0.2973 -15.38%
2003-08-20 0 0.052 0.046 0.052 0.046 0.052 100,000 4,840 0.0484 0.351 0.311 0.351 0.311 0.351 14,799 0.3271 8.33%
2003-08-19 0 0.048 0.048 0.054 0.047 0.047 100,000 4,700 0.0470 0.324 0.324 0.365 0.318 0.318 14,799 0.3176 -11.11%
2003-08-18 0 0.054 0.050 0.054 0.044 0.055 894,000 44,910 0.0502 0.365 0.338 0.365 0.297 0.372 132,300 0.3395 0.00%
2003-08-15 0 0.054 0.054 0.055 0.040 0.047 440,000 19,880 0.0452 0.365 0.365 0.372 0.270 0.318 65,114 0.3053 14.89%
2003-08-14 0 0.047 0.039 0.047 0.044 0.047 500,000 22,200 0.0444 0.318 0.264 0.318 0.297 0.318 73,993 0.3000 14.63%
2003-08-13 0 0.041 0.041 0.045 0.041 0.041 250,000 10,250 0.0410 0.277 0.277 0.304 0.277 0.277 36,997 0.2771 -8.89%
2003-08-12 0 0.045 0.041 0.045 0.045 0.045 380,000 17,100 0.0450 0.304 0.277 0.304 0.304 0.304 56,235 0.3041 0.00%
2003-08-11 0 0.045 0.045 0.046 0.045 0.045 500,000 22,500 0.0450 0.304 0.304 0.311 0.304 0.304 73,993 0.3041 2.27%
2003-08-08 0 0.044 0.039 0.045 - - 0 0 - 0.297 0.264 0.304 - - 0 - 0.00%
2003-08-07 0 0.044 0.039 0.044 - - 0 0 - 0.297 0.264 0.297 - - 0 - -6.38%
2003-08-06 0 0.047 0.040 0.047 0.040 0.047 200,000 9,330 0.0467 0.318 0.270 0.318 0.270 0.318 29,597 0.3152 11.90%
2003-08-05 0 0.042 0.042 0.047 0.040 0.040 20,000 800 0.0400 0.284 0.284 0.318 0.270 0.270 2,960 0.2703 2.44%
2003-08-04 0 0.041 0.039 0.047 - - 0 0 - 0.277 0.264 0.318 - - 0 - 0.00%
2003-08-01 0 0.041 0.040 0.047 0.041 0.041 100,000 4,100 0.0410 0.277 0.270 0.318 0.277 0.277 14,799 0.2771 -6.82%
2003-07-31 0 0.044 0.041 0.047 - - 0 0 - 0.297 0.277 0.318 - - 0 - 0.00%
2003-07-30 0 0.044 0.040 0.044 - - 0 0 - 0.297 0.270 0.297 - - 0 - 0.00%
2003-07-29 0 0.044 - 0.047 - - 0 0 - 0.297 - 0.318 - - 0 - 0.00%
2003-07-28 0 0.044 0.044 0.052 0.042 0.042 40,000 1,680 0.0420 0.297 0.297 0.351 0.284 0.284 5,919 0.2838 4.76%
2003-07-25 0 0.042 0.042 0.047 0.042 0.044 50,000 2,104 0.0421 0.284 0.284 0.318 0.284 0.297 7,399 0.2844 -4.55%
2003-07-24 0 0.044 0.044 0.046 0.044 0.044 22,000 968 0.0440 0.297 0.297 0.311 0.297 0.297 3,256 0.2973 -8.33%
2003-07-23 0 0.048 0.044 0.048 0.047 0.048 740,000 35,280 0.0477 0.324 0.297 0.324 0.318 0.324 109,510 0.3222 9.09%
2003-07-22 0 0.044 0.044 0.047 0.044 0.045 550,000 24,600 0.0447 0.297 0.297 0.318 0.297 0.304 81,392 0.3022 -6.38%
2003-07-21 0 0.047 0.047 0.049 0.043 0.047 1,800,000 81,060 0.0450 0.318 0.318 0.331 0.291 0.318 266,375 0.3043 -14.55%
2003-07-18 0 0.055 0.054 0.055 0.043 0.055 1,002,000 43,110 0.0430 0.372 0.365 0.372 0.291 0.372 148,282 0.2907 27.91%
2003-07-17 0 0.043 0.043 0.047 0.043 0.043 100,000 4,300 0.0430 0.291 0.291 0.318 0.291 0.291 14,799 0.2906 -8.51%
2003-07-16 0 0.047 0.046 0.049 0.045 0.047 930,000 42,470 0.0457 0.318 0.311 0.331 0.304 0.318 137,627 0.3086 2.17%
2003-07-15 0 0.046 0.044 0.046 0.043 0.048 1,020,000 48,860 0.0479 0.311 0.297 0.311 0.291 0.324 150,946 0.3237 6.98%
2003-07-14 0 0.043 0.043 0.049 0.043 0.043 1,060,000 45,580 0.0430 0.291 0.291 0.331 0.291 0.291 156,865 0.2906 -4.44%
2003-07-11 0 0.045 0.040 0.045 0.044 0.049 154,000 6,890 0.0447 0.304 0.270 0.304 0.297 0.331 22,790 0.3023 2.27%
2003-07-10 0 0.044 0.044 0.045 0.044 0.044 2,040,000 89,760 0.0440 0.297 0.297 0.304 0.297 0.297 301,892 0.2973 0.00%
2003-07-09 0 0.044 0.044 0.045 0.043 0.044 540,000 23,320 0.0432 0.297 0.297 0.304 0.291 0.297 79,913 0.2918 2.33%
2003-07-08 0 0.043 0.043 0.045 0.043 0.049 564,000 24,300 0.0431 0.291 0.291 0.304 0.291 0.331 83,464 0.2911 0.00%
2003-07-07 0 0.043 0.043 0.045 0.043 0.043 90,000 3,870 0.0430 0.291 0.291 0.304 0.291 0.291 13,319 0.2906 -4.44%
2003-07-04 0 0.045 0.043 0.045 0.043 0.045 102,000 4,390 0.0430 0.304 0.291 0.304 0.291 0.304 15,095 0.2908 7.14%
2003-07-03 0 0.042 0.042 0.045 0.042 0.042 110,000 4,620 0.0420 0.284 0.284 0.304 0.284 0.284 16,278 0.2838 0.00%
2003-07-02 0 0.042 0.042 0.048 0.042 0.042 70,000 2,940 0.0420 0.284 0.284 0.324 0.284 0.284 10,359 0.2838 0.00%
2003-06-30 0 0.042 0.042 0.046 0.040 0.040 100,000 4,000 0.0400 0.284 0.284 0.311 0.270 0.270 14,799 0.2703 7.69%
2003-06-27 0 0.039 0.039 0.045 0.039 0.039 100,000 3,900 0.0390 0.264 0.264 0.304 0.264 0.264 14,799 0.2635 -2.50%
2003-06-26 0 0.040 0.039 - - - 0 0 - 0.270 0.264 - - - 0 - 0.00%
2003-06-25 0 0.040 0.040 0.047 - - 0 0 - 0.270 0.270 0.318 - - 0 - 0.00%
2003-06-24 0 0.040 0.040 0.046 0.039 0.039 540,000 21,060 0.0390 0.270 0.270 0.311 0.264 0.264 79,913 0.2635 0.00%
2003-06-23 0 0.040 0.040 0.046 0.039 0.040 420,000 16,760 0.0399 0.270 0.270 0.311 0.264 0.270 62,154 0.2697 -4.76%
2003-06-20 0 0.042 0.042 0.044 0.041 0.042 120,000 5,020 0.0418 0.284 0.284 0.297 0.277 0.284 17,758 0.2827 0.00%
2003-06-19 0 0.042 0.042 0.044 0.042 0.044 450,000 19,200 0.0427 0.284 0.284 0.297 0.284 0.297 66,594 0.2883 0.00%
2003-06-18 0 0.042 0.042 0.045 0.040 0.044 580,000 24,300 0.0419 0.284 0.284 0.304 0.270 0.297 85,832 0.2831 2.44%
2003-06-17 0 0.041 0.041 0.045 0.041 0.042 550,000 22,750 0.0414 0.277 0.277 0.304 0.277 0.284 81,392 0.2795 -2.38%
2003-06-16 0 0.042 0.042 0.045 0.040 0.046 1,894,000 75,880 0.0401 0.284 0.284 0.304 0.270 0.311 280,286 0.2707 -2.33%
2003-06-13 0 0.043 0.043 0.047 0.043 0.047 754,000 33,704 0.0447 0.291 0.291 0.318 0.291 0.318 111,582 0.3021 -4.44%
2003-06-12 0 0.045 0.045 0.048 0.045 0.045 2,478,000 111,510 0.0450 0.304 0.304 0.324 0.304 0.304 366,710 0.3041 0.00%
2003-06-11 0 0.045 0.045 0.049 0.044 0.045 2,136,000 94,234 0.0441 0.304 0.304 0.331 0.297 0.304 316,098 0.2981 2.27%
2003-06-10 0 0.044 0.043 0.045 0.043 0.044 2,000,000 87,000 0.0435 0.297 0.291 0.304 0.291 0.297 295,972 0.2939 0.00%
2003-06-09 0 0.044 0.044 0.045 0.043 0.043 90,000 3,870 0.0430 0.297 0.297 0.304 0.291 0.291 13,319 0.2906 2.33%
2003-06-06 0 0.043 0.043 0.045 0.043 0.043 600,000 25,800 0.0430 0.291 0.291 0.304 0.291 0.291 88,792 0.2906 0.00%
2003-06-05 0 0.043 0.043 0.045 0.043 0.044 110,000 4,780 0.0435 0.291 0.291 0.304 0.291 0.297 16,278 0.2936 -2.27%
2003-06-03 0 0.044 0.043 0.045 0.044 0.044 600,000 26,400 0.0440 0.297 0.291 0.304 0.297 0.297 88,792 0.2973 2.33%
2003-06-02 0 0.043 0.043 0.047 0.043 0.044 2,210,000 96,360 0.0436 0.291 0.291 0.318 0.291 0.297 327,049 0.2946 -8.51%
2003-05-30 0 0.047 0.046 0.048 - - 0 0 - 0.318 0.311 0.324 - - 0 - 0.00%
2003-05-29 0 0.047 0.047 0.049 0.045 0.051 5,802,000 270,850 0.0467 0.318 0.318 0.331 0.304 0.345 858,616 0.3154 -7.84%
2003-05-28 0 0.051 0.051 0.053 0.046 0.052 24,510,000 1,227,950 0.0501 0.345 0.345 0.358 0.311 0.351 3,627,140 0.3385 10.87%
2003-05-27 0 0.046 0.044 0.046 0.044 0.046 5,560,000 249,300 0.0448 0.311 0.297 0.311 0.297 0.311 822,803 0.3030 4.55%
2003-05-26 0 0.044 0.044 0.045 0.043 0.045 11,210,000 493,630 0.0440 0.297 0.297 0.304 0.291 0.304 1,658,925 0.2976 0.00%
2003-05-23 0 0.044 0.043 0.044 0.042 0.044 6,196,000 266,428 0.0430 0.297 0.291 0.297 0.284 0.297 916,922 0.2906 2.33%
2003-05-22 0 0.043 0.043 0.044 0.043 0.043 2,090,000 89,870 0.0430 0.291 0.291 0.297 0.291 0.291 309,291 0.2906 0.00%
2003-05-21 0 0.043 0.043 0.044 0.043 0.044 2,690,000 117,840 0.0438 0.291 0.291 0.297 0.291 0.297 398,083 0.2960 0.00%
2003-05-20 0 0.043 0.043 0.044 0.043 0.043 1,110,000 47,730 0.0430 0.291 0.291 0.297 0.291 0.291 164,265 0.2906 0.00%
2003-05-19 0 0.043 0.043 0.044 0.043 0.044 4,874,000 211,882 0.0435 0.291 0.291 0.297 0.291 0.297 721,284 0.2938 30.30%
2003-05-16 1 0.033 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2003-05-15 1 0.033 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2003-05-14 1 0.033 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2003-05-13 1 0.033 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2003-05-12 0 0.033 0.033 0.049 0.030 0.035 380,000 11,900 0.0313 0.223 0.223 0.331 0.203 0.237 56,235 0.2116 3.12%
2003-05-09 0 0.032 0.032 0.039 - - 0 0 - 0.216 0.216 0.264 - - 0 - 0.00%
2003-05-07 0 0.032 0.032 0.045 0.032 0.032 44,000 1,408 0.0320 0.216 0.216 0.304 0.216 0.216 6,511 0.2162 0.00%
2003-05-06 0 0.032 0.032 0.045 0.032 0.032 130,000 4,160 0.0320 0.216 0.216 0.304 0.216 0.216 19,238 0.2162 0.00%
2003-05-05 0 0.032 0.032 - 0.032 0.033 754,000 24,588 0.0326 0.216 0.216 - 0.216 0.223 111,582 0.2204 -3.03%
2003-05-02 0 0.033 0.033 0.049 0.033 0.033 100,000 3,300 0.0330 0.223 0.223 0.331 0.223 0.223 14,799 0.2230 0.00%
2003-04-30 0 0.033 0.033 0.045 0.031 0.033 194,000 6,202 0.0320 0.223 0.223 0.304 0.209 0.223 28,709 0.2160 0.00%
2003-04-29 0 0.033 0.033 0.049 0.032 0.032 50,000 1,600 0.0320 0.223 0.223 0.331 0.216 0.216 7,399 0.2162 0.00%
2003-04-28 0 0.033 0.033 0.037 0.033 0.035 484,000 16,580 0.0343 0.223 0.223 0.250 0.223 0.237 71,625 0.2315 6.45%
2003-04-25 0 0.031 0.031 - 0.031 0.031 220,000 6,820 0.0310 0.209 0.209 - 0.209 0.209 32,557 0.2095 -6.06%
2003-04-24 0 0.033 0.033 0.042 0.032 0.032 300,000 9,600 0.0320 0.223 0.223 0.284 0.216 0.216 44,396 0.2162 3.12%
2003-04-23 0 0.032 0.032 0.042 0.031 0.034 600,000 20,100 0.0335 0.216 0.216 0.284 0.209 0.230 88,792 0.2264 -3.03%
2003-04-22 0 0.033 0.030 0.033 0.033 0.033 166,000 5,478 0.0330 0.223 0.203 0.223 0.223 0.223 24,566 0.2230 -5.71%
2003-04-17 0 0.035 0.034 0.040 0.034 0.042 122,000 4,222 0.0346 0.237 0.230 0.270 0.230 0.284 18,054 0.2338 -2.78%
2003-04-16 0 0.036 0.036 0.044 0.036 0.036 100,000 3,600 0.0360 0.243 0.243 0.297 0.243 0.243 14,799 0.2433 0.00%
2003-04-15 0 0.036 0.036 0.042 0.036 0.042 154,000 5,556 0.0361 0.243 0.243 0.284 0.243 0.284 22,790 0.2438 -2.70%
2003-04-14 0 0.037 0.037 0.042 0.037 0.037 160,000 5,920 0.0370 0.250 0.250 0.284 0.250 0.250 23,678 0.2500 -2.63%
2003-04-11 0 0.038 0.038 0.042 0.037 0.038 200,000 7,500 0.0375 0.257 0.257 0.284 0.250 0.257 29,597 0.2534 0.00%
2003-04-10 0 0.038 0.038 0.042 0.037 0.038 1,000,000 37,340 0.0373 0.257 0.257 0.284 0.250 0.257 147,986 0.2523 0.00%
2003-04-09 0 0.038 0.038 0.040 0.038 0.038 300,000 11,400 0.0380 0.257 0.257 0.270 0.257 0.257 44,396 0.2568 0.00%
2003-04-08 0 0.038 0.038 0.045 0.037 0.038 90,000 3,410 0.0379 0.257 0.257 0.304 0.250 0.257 13,319 0.2560 2.70%
2003-04-07 0 0.037 0.037 0.045 0.035 0.037 800,000 29,100 0.0364 0.250 0.250 0.304 0.237 0.250 118,389 0.2458 0.00%
2003-04-04 0 0.037 0.037 0.043 - - 0 0 - 0.250 0.250 0.291 - - 0 - 0.00%
2003-04-03 0 0.037 0.037 0.049 - - 100 4 0.0400 0.250 0.250 0.331 - - 15 0.2703 0.00%
2003-04-02 0 0.037 0.037 0.038 0.036 0.036 100,000 3,600 0.0360 0.250 0.250 0.257 0.243 0.243 14,799 0.2433 -2.63%
2003-04-01 0 0.038 0.035 0.049 - - 0 0 - 0.257 0.237 0.331 - - 0 - 0.00%
2003-03-31 0 0.038 0.038 0.044 - - 0 0 - 0.257 0.257 0.297 - - 0 - 0.00%
2003-03-28 0 0.038 0.038 0.045 - - 0 0 - 0.257 0.257 0.304 - - 0 - 2.70%
2003-03-27 0 0.037 0.036 0.045 0.036 0.037 700,000 25,700 0.0367 0.250 0.243 0.304 0.243 0.250 103,590 0.2481 -5.13%
2003-03-26 0 0.039 0.039 0.045 0.039 0.039 100,000 3,900 0.0390 0.264 0.264 0.304 0.264 0.264 14,799 0.2635 -13.33%
2003-03-25 0 0.045 0.037 0.045 0.037 0.045 22,000 830 0.0377 0.304 0.250 0.304 0.250 0.304 3,256 0.2549 15.38%
2003-03-24 0 0.039 0.039 0.045 - - 0 0 - 0.264 0.264 0.304 - - 0 - 0.00%
2003-03-21 0 0.039 0.039 0.045 - - 0 0 - 0.264 0.264 0.304 - - 0 - 0.00%
2003-03-20 0 0.039 0.039 0.045 0.039 0.039 50,000 1,950 0.0390 0.264 0.264 0.304 0.264 0.264 7,399 0.2635 -2.50%
2003-03-19 0 0.040 0.040 0.044 0.038 0.040 3,304,000 132,060 0.0400 0.270 0.270 0.297 0.257 0.270 488,946 0.2701 2.56%
2003-03-18 0 0.039 0.039 0.043 0.037 0.041 18,840,000 752,100 0.0399 0.264 0.264 0.291 0.250 0.277 2,788,059 0.2698 5.41%
2003-03-17 0 0.037 0.037 0.040 0.037 0.039 8,030,000 307,906 0.0383 0.250 0.250 0.270 0.250 0.264 1,188,329 0.2591 -5.13%
2003-03-14 0 0.039 0.039 0.043 0.039 0.042 6,960,000 280,040 0.0402 0.264 0.264 0.291 0.264 0.284 1,029,984 0.2719 -7.14%
2003-03-13 0 0.042 0.042 0.044 0.040 0.042 3,020,000 126,800 0.0420 0.284 0.284 0.297 0.270 0.284 446,918 0.2837 0.00%
2003-03-12 0 0.042 0.042 0.043 0.042 0.042 100,000 4,200 0.0420 0.284 0.284 0.291 0.284 0.284 14,799 0.2838 -2.33%
2003-03-11 0 0.043 0.043 0.044 0.043 0.043 600,000 25,800 0.0430 0.291 0.291 0.297 0.291 0.291 88,792 0.2906 0.00%
2003-03-10 0 0.043 0.042 0.043 0.042 0.043 1,928,000 82,574 0.0428 0.291 0.284 0.291 0.284 0.291 285,317 0.2894 0.00%
2003-03-07 0 0.043 0.043 0.045 0.042 0.043 4,370,000 187,610 0.0429 0.291 0.291 0.304 0.284 0.291 646,699 0.2901 -4.44%
2003-03-06 0 0.045 0.045 0.048 0.040 0.045 23,532,000 1,023,970 0.0435 0.304 0.304 0.324 0.270 0.304 3,482,410 0.2940 0.00%
2003-03-05 0 0.045 0.039 0.047 0.039 0.045 750,000 33,150 0.0442 0.304 0.264 0.318 0.264 0.304 110,990 0.2987 4.65%
2003-03-04 0 0.043 0.040 0.045 - - 0 0 - 0.291 0.270 0.304 - - 0 - 0.00%
2003-03-03 0 0.043 0.039 0.044 0.043 0.043 30,000,000 1,290,000 0.0430 0.291 0.264 0.297 0.291 0.291 4,439,584 0.2906 0.00%
2003-02-28 0 0.043 0.040 0.045 0.040 0.044 850,000 35,640 0.0419 0.291 0.270 0.304 0.270 0.297 125,788 0.2833 0.00%
2003-02-27 0 0.043 0.041 0.048 0.043 0.044 25,150,000 1,081,550 0.0430 0.291 0.277 0.324 0.291 0.297 3,721,851 0.2906 -2.27%
2003-02-26 0 0.044 0.044 0.045 0.039 0.045 21,490,000 905,060 0.0421 0.297 0.297 0.304 0.264 0.304 3,180,222 0.2846 4.76%
2003-02-25 0 0.042 0.042 0.048 0.032 0.040 1,352,000 50,080 0.0370 0.284 0.284 0.324 0.216 0.270 200,077 0.2503 16.67%
2003-02-24 0 0.036 0.036 0.042 0.036 0.036 100,000 3,600 0.0360 0.243 0.243 0.284 0.243 0.243 14,799 0.2433 0.00%
2003-02-21 0 0.036 0.036 0.042 - - 0 0 - 0.243 0.243 0.284 - - 0 - 5.88%
2003-02-20 0 0.034 0.034 0.045 0.034 0.034 50,000 1,700 0.0340 0.230 0.230 0.304 0.230 0.230 7,399 0.2298 -5.56%
2003-02-19 0 0.036 0.034 0.045 - - 0 0 - 0.243 0.230 0.304 - - 0 - 0.00%
2003-02-18 0 0.036 0.034 0.045 - - 0 0 - 0.243 0.230 0.304 - - 0 - 0.00%
2003-02-17 0 0.036 0.036 0.044 0.036 0.036 20,000 720 0.0360 0.243 0.243 0.297 0.243 0.243 2,960 0.2433 -18.18%
2003-02-14 0 0.044 0.036 0.044 - - 0 0 - 0.297 0.243 0.297 - - 0 - -2.22%
2003-02-13 0 0.045 - 0.045 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
2003-02-12 0 0.045 0.038 0.045 0.038 0.045 50,000 2,026 0.0405 0.304 0.257 0.304 0.257 0.304 7,399 0.2738 25.00%
2003-02-11 0 0.036 0.036 0.045 0.036 0.036 100,000 3,600 0.0360 0.243 0.243 0.304 0.243 0.243 14,799 0.2433 -16.28%
2003-02-10 0 0.043 0.037 0.058 - - 0 0 - 0.291 0.250 0.392 - - 0 - 0.00%
2003-02-07 0 0.043 0.040 0.047 0.043 0.045 400,000 17,400 0.0435 0.291 0.270 0.318 0.291 0.304 59,194 0.2939 4.88%
2003-02-06 0 0.041 0.034 0.045 - - 0 0 - 0.277 0.230 0.304 - - 0 - 0.00%
2003-02-05 0 0.041 0.040 0.045 - - 30,000 1,200 0.0400 0.277 0.270 0.304 - - 4,440 0.2703 0.00%
2003-02-04 0 0.041 0.041 0.043 - - 0 0 - 0.277 0.277 0.291 - - 0 - 0.00%
2003-01-30 0 0.041 0.040 0.047 - - 0 0 - 0.277 0.270 0.318 - - 0 - 0.00%
2003-01-29 0 0.041 0.040 0.047 - - 0 0 - 0.277 0.270 0.318 - - 0 - 0.00%
2003-01-28 0 0.041 0.040 0.047 - - 0 0 - 0.277 0.270 0.318 - - 0 - 0.00%
2003-01-27 0 0.041 0.041 0.046 0.041 0.043 1,050,000 43,400 0.0413 0.277 0.277 0.311 0.277 0.291 155,385 0.2793 -10.87%
2003-01-24 0 0.046 0.041 0.047 0.040 0.046 10,400,000 477,200 0.0459 0.311 0.277 0.318 0.270 0.311 1,539,056 0.3101 9.52%
2003-01-23 0 0.042 0.042 0.047 0.042 0.042 50,000 2,100 0.0420 0.284 0.284 0.318 0.284 0.284 7,399 0.2838 -10.64%
2003-01-22 0 0.047 0.041 0.048 - - 0 0 - 0.318 0.277 0.324 - - 0 - 0.00%
2003-01-21 0 0.047 0.041 0.048 - - 0 0 - 0.318 0.277 0.324 - - 0 - 0.00%
2003-01-20 0 0.047 0.043 0.047 0.047 0.047 4,000,000 188,000 0.0470 0.318 0.291 0.318 0.318 0.318 591,945 0.3176 0.00%
2003-01-17 0 0.047 0.042 0.047 0.041 0.047 6,190,000 289,790 0.0468 0.318 0.284 0.318 0.277 0.318 916,034 0.3164 -2.08%
2003-01-16 0 0.048 0.044 0.048 0.044 0.048 490,000 23,160 0.0473 0.324 0.297 0.324 0.297 0.324 72,513 0.3194 11.63%
2003-01-15 0 0.043 0.043 0.047 0.042 0.047 7,782,000 363,814 0.0468 0.291 0.291 0.318 0.284 0.318 1,151,628 0.3159 -8.51%
2003-01-14 0 0.047 0.041 0.047 0.040 0.050 30,350,000 1,435,476 0.0473 0.318 0.277 0.318 0.270 0.338 4,491,379 0.3196 -2.08%
2003-01-13 0 0.048 0.043 0.048 0.043 0.048 20,050,000 951,150 0.0474 0.324 0.291 0.324 0.291 0.324 2,967,122 0.3206 2.13%
2003-01-10 0 0.047 0.043 0.047 0.043 0.048 10,250,000 481,750 0.0470 0.318 0.291 0.318 0.291 0.324 1,516,858 0.3176 0.00%
2003-01-09 0 0.047 0.042 0.047 - - 0 0 - 0.318 0.284 0.318 - - 0 - 0.00%
2003-01-08 0 0.047 0.042 0.047 0.047 0.047 15,000,000 705,000 0.0470 0.318 0.284 0.318 0.318 0.318 2,219,792 0.3176 0.00%
2003-01-07 0 0.047 0.042 0.047 0.047 0.048 12,082,000 568,836 0.0471 0.318 0.284 0.318 0.318 0.324 1,787,969 0.3181 -2.08%
2003-01-06 0 0.048 0.048 0.053 0.041 0.048 19,730,000 925,910 0.0469 0.324 0.324 0.358 0.277 0.324 2,919,767 0.3171 2.13%
2003-01-03 0 0.047 0.040 0.048 0.040 0.048 13,440,000 626,830 0.0466 0.318 0.270 0.324 0.270 0.324 1,988,934 0.3152 -2.08%
2003-01-02 0 0.048 0.043 0.048 0.047 0.049 15,200,000 714,800 0.0470 0.324 0.291 0.324 0.318 0.331 2,249,389 0.3178 -9.43%
2002-12-31 0 0.053 - 0.053 0.041 0.054 110,000 5,640 0.0513 0.358 - 0.358 0.277 0.365 16,278 0.3465 8.16%
2002-12-30 0 0.049 0.038 0.049 0.045 0.049 10,200,000 479,680 0.0470 0.331 0.257 0.331 0.304 0.331 1,509,459 0.3178 4.26%
2002-12-27 0 0.047 0.047 0.048 0.047 0.048 1,950,000 92,650 0.0475 0.318 0.318 0.324 0.318 0.324 288,573 0.3211 -12.96%
2002-12-24 0 0.054 0.049 0.058 0.047 0.054 235,540,000 10,603,180 0.0450 0.365 0.331 0.392 0.318 0.365 34,856,656 0.3042 17.39%
2002-12-23 0 0.046 0.046 0.050 0.037 0.045 1,380,000 60,080 0.0435 0.311 0.311 0.338 0.250 0.304 204,221 0.2942 12.20%
2002-12-20 0 0.041 0.040 0.043 0.036 0.043 840,000 32,900 0.0392 0.277 0.270 0.291 0.243 0.291 124,308 0.2647 17.14%
2002-12-19 0 0.035 0.035 0.043 - - 0 0 - 0.237 0.237 0.291 - - 0 - 0.00%
2002-12-18 0 0.035 0.035 0.043 0.034 0.035 20,000 690 0.0345 0.237 0.237 0.291 0.230 0.237 2,960 0.2331 -2.78%
2002-12-17 0 0.036 0.035 - 0.032 0.036 230,000 7,850 0.0341 0.243 0.237 - 0.216 0.243 34,037 0.2306 0.00%
2002-12-16 0 0.036 0.035 - 0.035 0.036 390,000 13,850 0.0355 0.243 0.237 - 0.237 0.243 57,715 0.2400 2.86%
2002-12-13 0 0.035 0.035 0.038 0.032 0.036 218,000 7,630 0.0350 0.237 0.237 0.257 0.216 0.243 32,261 0.2365 9.37%
2002-12-12 0 0.032 0.031 0.038 - - 0 0 - 0.216 0.209 0.257 - - 0 - 0.00%
2002-12-11 0 0.032 0.032 0.038 0.031 0.032 500,000 15,900 0.0318 0.216 0.216 0.257 0.209 0.216 73,993 0.2149 6.67%
2002-12-10 0 0.030 0.030 0.038 0.030 0.032 140,000 4,344 0.0310 0.203 0.203 0.257 0.203 0.216 20,718 0.2097 -11.76%
2002-12-09 0 0.034 0.034 0.038 0.034 0.034 100,000 3,400 0.0340 0.230 0.230 0.257 0.230 0.230 14,799 0.2298 -5.56%
2002-12-06 0 0.036 0.036 0.040 0.036 0.036 118,000 4,248 0.0360 0.243 0.243 0.270 0.243 0.243 17,462 0.2433 0.00%
2002-12-05 0 0.036 0.036 0.043 - - 0 0 - 0.243 0.243 0.291 - - 0 - 0.00%
2002-12-04 0 0.036 0.036 0.043 0.036 0.036 10,000 360 0.0360 0.243 0.243 0.291 0.243 0.243 1,480 0.2433 -16.28%
2002-12-03 0 0.043 0.037 0.043 0.036 0.043 400,000 15,320 0.0383 0.291 0.250 0.291 0.243 0.291 59,194 0.2588 10.26%
2002-12-02 0 0.039 0.039 0.043 0.036 0.036 400,000 14,400 0.0360 0.264 0.264 0.291 0.243 0.243 59,194 0.2433 11.43%
2002-11-29 0 0.035 0.035 0.040 - - 0 0 - 0.237 0.237 0.270 - - 0 - 0.00%
2002-11-28 0 0.035 0.035 - 0.035 0.035 20,000 700 0.0350 0.237 0.237 - 0.237 0.237 2,960 0.2365 0.00%
2002-11-27 0 0.035 0.035 - 0.035 0.035 70,000 2,450 0.0350 0.237 0.237 - 0.237 0.237 10,359 0.2365 -2.78%
2002-11-26 0 0.036 0.036 0.043 - - 0 0 - 0.243 0.243 0.291 - - 0 - 0.00%
2002-11-25 0 0.036 0.036 0.043 0.035 0.036 1,000,000 35,200 0.0352 0.243 0.243 0.291 0.237 0.243 147,986 0.2379 0.00%
2002-11-22 0 0.036 0.036 - - - 0 0 - 0.243 0.243 - - - 0 - 2.86%
2002-11-21 0 0.035 0.035 - 0.035 0.035 100,000 3,500 0.0350 0.237 0.237 - 0.237 0.237 14,799 0.2365 -7.89%
2002-11-20 0 0.038 0.035 0.045 - - 0 0 - 0.257 0.237 0.304 - - 0 - 0.00%
2002-11-19 0 0.038 0.035 - 0.035 0.038 228,000 8,324 0.0365 0.257 0.237 - 0.237 0.257 33,741 0.2467 8.57%
2002-11-18 0 0.035 0.035 0.038 - - 0 0 - 0.237 0.237 0.257 - - 0 - 0.00%
2002-11-15 0 0.035 0.035 0.038 0.035 0.035 40,000 1,400 0.0350 0.237 0.237 0.257 0.237 0.237 5,919 0.2365 0.00%
2002-11-14 0 0.035 0.035 0.038 0.035 0.035 110,000 3,850 0.0350 0.237 0.237 0.257 0.237 0.237 16,278 0.2365 0.00%
2002-11-13 0 0.035 0.035 0.038 - - 0 0 - 0.237 0.237 0.257 - - 0 - 0.00%
2002-11-12 0 0.035 0.035 0.038 0.035 0.037 870,000 32,050 0.0368 0.237 0.237 0.257 0.237 0.250 128,748 0.2489 -5.41%
2002-11-11 0 0.037 0.037 0.040 0.037 0.037 20,000 740 0.0370 0.250 0.250 0.270 0.250 0.250 2,960 0.2500 -2.63%
2002-11-08 0 0.038 0.038 0.040 0.034 0.038 646,000 23,702 0.0367 0.257 0.257 0.270 0.230 0.257 95,599 0.2479 -5.00%
2002-11-07 0 0.040 0.036 0.040 0.040 0.040 150,000 6,000 0.0400 0.270 0.243 0.270 0.270 0.270 22,198 0.2703 0.00%
2002-11-06 0 0.040 0.034 0.046 - - 0 0 - 0.270 0.230 0.311 - - 0 - 0.00%
2002-11-05 0 0.040 0.038 0.045 0.036 0.040 200,000 7,600 0.0380 0.270 0.257 0.304 0.243 0.270 29,597 0.2568 0.00%
2002-11-04 0 0.040 0.034 - - - 0 0 - 0.270 0.230 - - - 0 - 0.00%
2002-11-01 0 0.040 0.040 0.045 0.034 0.040 100,000 3,700 0.0370 0.270 0.270 0.304 0.230 0.270 14,799 0.2500 -4.76%
2002-10-31 0 0.042 0.042 0.048 0.040 0.040 468,000 18,720 0.0400 0.284 0.284 0.324 0.270 0.270 69,258 0.2703 0.00%
2002-10-30 0 0.042 0.040 0.045 - - 0 0 - 0.284 0.270 0.304 - - 0 - 0.00%
2002-10-29 0 0.042 0.042 0.047 0.042 0.045 520,000 22,440 0.0432 0.284 0.284 0.318 0.284 0.304 76,953 0.2916 -2.33%
2002-10-28 0 0.043 0.041 0.043 - - 0 0 - 0.291 0.277 0.291 - - 0 - 0.00%
2002-10-25 0 0.043 0.040 0.043 0.040 0.043 880,000 35,910 0.0408 0.291 0.270 0.291 0.270 0.291 130,228 0.2757 7.50%
2002-10-24 0 0.040 0.039 0.043 0.040 0.040 500,000 20,000 0.0400 0.270 0.264 0.291 0.270 0.270 73,993 0.2703 -4.76%
2002-10-23 0 0.042 0.036 0.044 0.036 0.042 7,980,000 300,160 0.0376 0.284 0.243 0.297 0.243 0.284 1,180,929 0.2542 10.53%
2002-10-22 0 0.038 0.035 0.042 0.035 0.038 238,000 8,750 0.0368 0.257 0.237 0.284 0.237 0.257 35,221 0.2484 5.56%
2002-10-21 0 0.036 0.034 0.038 0.036 0.036 600,000 21,600 0.0360 0.243 0.230 0.257 0.243 0.243 88,792 0.2433 2.86%
2002-10-18 0 0.035 0.034 0.038 - - 0 0 - 0.237 0.230 0.257 - - 0 - 0.00%
2002-10-17 0 0.035 0.035 0.038 0.032 0.035 400,000 13,700 0.0343 0.237 0.237 0.257 0.216 0.237 59,194 0.2314 -7.89%
2002-10-16 0 0.038 0.035 0.039 0.035 0.038 330,000 11,640 0.0353 0.257 0.237 0.264 0.237 0.257 48,835 0.2384 8.57%
2002-10-15 0 0.035 0.035 0.036 0.032 0.032 30,000 960 0.0320 0.237 0.237 0.243 0.216 0.216 4,440 0.2162 -2.78%
2002-10-11 0 0.036 0.032 - 0.034 0.036 670,000 23,600 0.0352 0.243 0.216 - 0.230 0.243 99,151 0.2380 12.50%
2002-10-10 0 0.032 0.032 0.036 0.032 0.032 300,000 9,600 0.0320 0.216 0.216 0.243 0.216 0.216 44,396 0.2162 -11.11%
2002-10-09 0 0.036 0.032 - 0.032 0.036 914,000 32,424 0.0355 0.243 0.216 - 0.216 0.243 135,259 0.2397 9.09%
2002-10-08 0 0.033 0.033 0.036 0.032 0.036 832,000 28,248 0.0340 0.223 0.223 0.243 0.216 0.243 123,124 0.2294 -8.33%
2002-10-07 0 0.036 0.031 - 0.031 0.036 244,000 8,534 0.0350 0.243 0.209 - 0.209 0.243 36,109 0.2363 0.00%
2002-10-04 0 0.036 0.033 0.038 0.036 0.036 500,000 18,000 0.0360 0.243 0.223 0.257 0.243 0.243 73,993 0.2433 5.88%
2002-10-03 0 0.034 0.034 0.038 0.034 0.034 120,000 4,080 0.0340 0.230 0.230 0.257 0.230 0.230 17,758 0.2298 -2.86%
2002-10-02 0 0.035 0.035 0.038 - - 0 0 - 0.237 0.237 0.257 - - 0 - 2.94%
2002-09-30 0 0.034 0.034 0.040 0.034 0.034 110,000 3,740 0.0340 0.230 0.230 0.270 0.230 0.230 16,278 0.2298 -2.86%
2002-09-27 0 0.035 0.035 0.038 0.034 0.035 140,000 4,860 0.0347 0.237 0.237 0.257 0.230 0.237 20,718 0.2346 0.00%
2002-09-26 0 0.035 0.035 0.038 0.035 0.036 108,000 3,880 0.0359 0.237 0.237 0.257 0.237 0.243 15,983 0.2428 2.94%
2002-09-25 0 0.034 0.034 0.038 0.033 0.035 704,000 24,232 0.0344 0.230 0.230 0.257 0.223 0.237 104,182 0.2326 0.00%
2002-09-24 0 0.034 0.034 0.036 0.033 0.034 472,000 16,038 0.0340 0.230 0.230 0.243 0.223 0.230 69,849 0.2296 0.00%
2002-09-23 0 0.034 0.033 0.039 - - 0 0 - 0.230 0.223 0.264 - - 0 - 0.00%
2002-09-20 0 0.034 0.034 0.039 0.034 0.034 18,000 612 0.0340 0.230 0.230 0.264 0.230 0.230 2,664 0.2298 -2.86%
2002-09-19 0 0.035 0.035 0.039 0.034 0.035 504,000 17,636 0.0350 0.237 0.237 0.264 0.230 0.237 74,585 0.2365 -2.78%
2002-09-18 0 0.036 0.036 0.039 0.036 0.040 8,140,000 316,040 0.0388 0.243 0.243 0.264 0.243 0.270 1,204,607 0.2624 -5.26%
2002-09-17 0 0.038 0.038 0.039 0.034 0.038 602,000 22,828 0.0379 0.257 0.257 0.264 0.230 0.257 89,088 0.2562 5.56%
2002-09-16 0 0.036 0.035 0.038 0.033 0.036 870,000 29,310 0.0337 0.243 0.237 0.257 0.223 0.243 128,748 0.2277 5.88%
2002-09-13 0 0.034 0.034 0.039 0.033 0.034 156,000 5,178 0.0332 0.230 0.230 0.264 0.223 0.230 23,086 0.2243 -2.86%
2002-09-12 0 0.035 0.034 0.038 0.034 0.038 420,000 14,820 0.0353 0.237 0.230 0.257 0.230 0.257 62,154 0.2384 2.94%
2002-09-11 0 0.034 0.029 - - - 0 0 - 0.230 0.196 - - - 0 - 0.00%
2002-09-10 0 0.034 0.034 0.037 0.033 0.033 50,000 1,650 0.0330 0.230 0.230 0.250 0.223 0.223 7,399 0.2230 0.00%
2002-09-09 0 0.034 0.034 0.039 0.034 0.034 310,000 10,540 0.0340 0.230 0.230 0.264 0.230 0.230 45,876 0.2298 -5.56%
2002-09-06 0 0.036 0.035 0.039 - - 0 0 - 0.243 0.237 0.264 - - 0 - 0.00%
2002-09-05 0 0.036 0.036 0.038 0.035 0.038 1,020,000 37,200 0.0365 0.243 0.243 0.257 0.237 0.257 150,946 0.2464 -5.26%
2002-09-04 0 0.038 0.035 0.038 0.035 0.038 802,000 29,030 0.0362 0.257 0.237 0.257 0.237 0.257 118,685 0.2446 -2.56%
2002-09-03 0 0.039 0.035 0.039 0.032 0.039 1,558,000 56,166 0.0361 0.264 0.237 0.264 0.216 0.264 230,562 0.2436 8.33%
2002-09-02 0 0.036 0.036 0.040 0.036 0.036 100,000 3,600 0.0360 0.243 0.243 0.270 0.243 0.243 14,799 0.2433 -10.00%
2002-08-30 0 0.040 0.034 0.040 0.040 0.040 300,000 12,000 0.0400 0.270 0.230 0.270 0.270 0.270 44,396 0.2703 11.11%
2002-08-29 0 0.036 0.036 0.040 0.036 0.036 100,000 3,600 0.0360 0.243 0.243 0.270 0.243 0.243 14,799 0.2433 -10.00%
2002-08-28 0 0.040 0.037 0.040 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2002-08-27 0 0.040 0.036 0.041 0.034 0.040 100,000 3,700 0.0370 0.270 0.243 0.277 0.230 0.270 14,799 0.2500 5.26%
2002-08-26 0 0.038 0.037 0.039 0.036 0.038 866,000 32,176 0.0372 0.257 0.250 0.264 0.243 0.257 128,156 0.2511 5.56%
2002-08-23 0 0.036 0.036 0.039 0.035 0.035 200,000 7,000 0.0350 0.243 0.243 0.264 0.237 0.237 29,597 0.2365 -10.00%
2002-08-22 0 0.040 0.034 - 0.032 0.040 456,000 17,874 0.0392 0.270 0.230 - 0.216 0.270 67,482 0.2649 21.21%
2002-08-21 0 0.033 0.033 0.037 0.030 0.030 50,000 1,500 0.0300 0.223 0.223 0.250 0.203 0.203 7,399 0.2027 -8.33%
2002-08-20 0 0.036 0.033 0.036 0.031 0.036 100,000 3,460 0.0346 0.243 0.223 0.243 0.209 0.243 14,799 0.2338 2.86%
2002-08-19 0 0.035 0.032 0.036 0.031 0.035 500,000 16,820 0.0336 0.237 0.216 0.243 0.209 0.237 73,993 0.2273 0.00%
2002-08-16 0 0.035 0.030 0.035 0.028 0.035 8,752,000 261,520 0.0299 0.237 0.203 0.237 0.189 0.237 1,295,175 0.2019 25.00%
2002-08-15 0 0.028 0.028 0.036 0.028 0.028 100,000 2,800 0.0280 0.189 0.189 0.243 0.189 0.189 14,799 0.1892 -3.45%
2002-08-14 0 0.029 0.029 0.035 0.029 0.029 100,000 2,900 0.0290 0.196 0.196 0.237 0.196 0.196 14,799 0.1960 0.00%
2002-08-13 0 0.029 0.029 0.035 0.025 0.029 850,000 23,050 0.0271 0.196 0.196 0.237 0.169 0.196 125,788 0.1832 -3.33%
2002-08-12 0 0.030 0.025 0.038 0.030 0.030 100,000 3,000 0.0300 0.203 0.169 0.257 0.203 0.203 14,799 0.2027 0.00%
2002-08-09 0 0.030 0.030 0.037 0.030 0.030 70,000 2,100 0.0300 0.203 0.203 0.250 0.203 0.203 10,359 0.2027 -11.76%
2002-08-08 0 0.034 0.031 0.038 0.028 0.035 6,140,000 209,700 0.0342 0.230 0.209 0.257 0.189 0.237 908,635 0.2308 3.03%
2002-08-07 0 0.033 0.033 0.037 0.031 0.031 30,000 930 0.0310 0.223 0.223 0.250 0.209 0.209 4,440 0.2095 3.12%
2002-08-06 0 0.032 0.032 0.040 0.031 0.031 100,000 3,100 0.0310 0.216 0.216 0.270 0.209 0.209 14,799 0.2095 -11.11%
2002-08-05 0 0.036 0.036 0.038 0.033 0.036 1,800,000 63,300 0.0352 0.243 0.243 0.257 0.223 0.243 266,375 0.2376 -10.00%
2002-08-02 0 0.040 0.038 0.040 0.038 0.041 17,146,000 668,248 0.0390 0.270 0.257 0.270 0.257 0.277 2,537,370 0.2634 0.00%
2002-08-01 0 0.040 0.035 0.040 0.028 0.040 13,452,000 487,202 0.0362 0.270 0.237 0.270 0.189 0.270 1,990,710 0.2447 37.93%
2002-07-31 0 0.029 0.029 0.037 0.028 0.029 356,000 10,024 0.0282 0.196 0.196 0.250 0.189 0.196 52,683 0.1903 -21.62%
2002-07-30 0 0.037 0.033 0.037 0.030 0.037 520,000 17,170 0.0330 0.250 0.223 0.250 0.203 0.250 76,953 0.2231 -5.13%
2002-07-29 0 0.039 0.039 0.045 0.028 0.039 1,400,000 46,794 0.0334 0.264 0.264 0.304 0.189 0.264 207,181 0.2259 2.63%
2002-07-26 0 0.038 0.025 0.043 0.025 0.038 510,000 17,750 0.0348 0.257 0.169 0.291 0.169 0.257 75,473 0.2352 -24.00%
2002-07-25 0 0.050 - 0.050 0.050 0.050 500,000 25,000 0.0500 0.338 - 0.338 0.338 0.338 73,993 0.3379 0.00%
2002-07-24 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - -1.96%
2002-07-23 0 0.051 - 0.051 - - 0 0 - 0.345 - 0.345 - - 0 - -1.92%
2002-07-22 0 0.052 - 0.052 - - 0 0 - 0.351 - 0.351 - - 0 - -5.45%
2002-07-19 0 0.055 - 0.060 - - 0 0 - 0.372 - 0.405 - - 0 - 0.00%
2002-07-18 0 0.055 0.047 0.055 0.064 0.064 2,000 128 0.0640 0.372 0.318 0.372 0.432 0.432 296 0.4325 -3.51%
2002-07-17 0 0.057 0.049 0.057 0.060 0.063 722,000 43,326 0.0600 0.385 0.331 0.385 0.405 0.426 106,846 0.4055 1.79%
2002-07-16 0 0.056 - 0.056 0.058 0.058 2,000 116 0.0580 0.378 - 0.378 0.392 0.392 296 0.3919 7.69%
2002-07-15 0 0.052 0.049 0.052 0.040 0.057 302,000 14,114 0.0467 0.351 0.331 0.351 0.270 0.385 44,692 0.3158 -13.33%
2002-07-12 0 0.060 - 0.060 0.074 0.074 2,000 148 0.0740 0.405 - 0.405 0.500 0.500 296 0.5000 0.00%
2002-07-11 0 0.060 - 0.060 0.060 0.074 64,000 3,880 0.0606 0.405 - 0.405 0.405 0.500 9,471 0.4097 3.45%
2002-07-10 0 0.058 0.046 0.059 0.046 0.060 154,000 7,136 0.0463 0.392 0.311 0.399 0.311 0.405 22,790 0.3131 9.43%
2002-07-09 0 0.053 0.045 0.053 0.059 0.059 2,000 118 0.0590 0.358 0.304 0.358 0.399 0.399 296 0.3987 1.92%
2002-07-08 0 0.052 0.052 0.053 0.044 0.045 650,000 29,200 0.0449 0.351 0.351 0.358 0.297 0.304 96,191 0.3036 4.00%
2002-07-05 0 0.050 0.046 0.050 - - 0 0 - 0.338 0.311 0.338 - - 0 - -1.96%
2002-07-04 0 0.051 0.050 0.051 0.046 0.051 154,000 7,106 0.0461 0.345 0.338 0.345 0.311 0.345 22,790 0.3118 -3.77%
2002-07-03 0 0.053 0.053 0.054 - - 0 0 - 0.358 0.358 0.365 - - 0 - 15.22%
2002-07-02 0 0.046 0.046 0.050 0.044 0.044 450,000 19,800 0.0440 0.311 0.311 0.338 0.297 0.297 66,594 0.2973 -8.00%
2002-06-28 0 0.050 0.050 0.052 - - 0 0 - 0.338 0.338 0.351 - - 0 - 8.70%
2002-06-27 0 0.046 0.046 0.051 0.044 0.044 4,000 176 0.0440 0.311 0.311 0.345 0.297 0.297 592 0.2973 -2.13%
2002-06-26 0 0.047 0.046 0.051 0.047 0.050 500,000 24,400 0.0488 0.318 0.311 0.345 0.318 0.338 73,993 0.3298 -7.84%
2002-06-25 0 0.051 0.044 0.055 - - 0 0 - 0.345 0.297 0.372 - - 0 - 0.00%
2002-06-24 0 0.051 0.044 0.055 - - 0 0 - 0.345 0.297 0.372 - - 0 - 0.00%
2002-06-21 0 0.051 0.044 0.052 - - 0 0 - 0.345 0.297 0.351 - - 0 - 0.00%
2002-06-20 0 0.051 0.044 0.055 - - 0 0 - 0.345 0.297 0.372 - - 0 - 0.00%
2002-06-19 0 0.051 0.049 0.051 0.042 0.051 210,000 10,160 0.0484 0.345 0.331 0.345 0.284 0.345 31,077 0.3269 4.08%
2002-06-18 0 0.049 0.048 0.054 0.049 0.050 550,000 27,200 0.0495 0.331 0.324 0.365 0.331 0.338 81,392 0.3342 -2.00%
2002-06-17 0 0.050 0.050 0.052 0.050 0.050 200,000 10,000 0.0500 0.338 0.338 0.351 0.338 0.338 29,597 0.3379 -3.85%
2002-06-14 0 0.052 0.050 0.052 - - 0 0 - 0.351 0.338 0.351 - - 0 - -1.89%
2002-06-13 0 0.053 0.050 0.053 - - 0 0 - 0.358 0.338 0.358 - - 0 - 0.00%
2002-06-12 0 0.053 0.049 0.053 - - 0 0 - 0.358 0.331 0.358 - - 0 - -3.64%
2002-06-11 0 0.055 0.050 0.055 0.055 0.055 80,000 4,400 0.0550 0.372 0.338 0.372 0.372 0.372 11,839 0.3717 10.00%
2002-06-10 0 0.050 0.050 0.055 0.050 0.053 842,000 43,000 0.0511 0.338 0.338 0.372 0.338 0.358 124,604 0.3451 -5.66%
2002-06-07 0 0.053 0.050 0.053 0.050 0.053 1,500,000 77,960 0.0520 0.358 0.338 0.358 0.338 0.358 221,979 0.3512 0.00%
2002-06-06 0 0.053 0.051 0.052 0.052 0.055 530,000 28,170 0.0532 0.358 0.345 0.351 0.351 0.372 78,433 0.3592 1.92%
2002-06-05 0 0.052 0.051 0.054 0.052 0.055 400,000 21,400 0.0535 0.351 0.345 0.365 0.351 0.372 59,194 0.3615 -5.45%
2002-06-04 0 0.055 0.050 0.055 0.055 0.055 200,000 11,000 0.0550 0.372 0.338 0.372 0.372 0.372 29,597 0.3717 7.84%
2002-06-03 0 0.051 0.051 0.054 0.049 0.055 434,000 22,466 0.0518 0.345 0.345 0.365 0.331 0.372 64,226 0.3498 0.00%
2002-05-31 0 0.051 0.051 0.053 - - 0 0 - 0.345 0.345 0.358 - - 0 - 0.00%
2002-05-30 0 0.051 0.047 0.054 0.051 0.051 270,000 13,770 0.0510 0.345 0.318 0.365 0.345 0.345 39,956 0.3446 0.00%
2002-05-29 0 0.051 0.050 0.055 0.051 0.051 500,000 25,500 0.0510 0.345 0.338 0.372 0.345 0.345 73,993 0.3446 2.00%
2002-05-28 0 0.050 0.050 0.054 0.050 0.054 300,000 15,400 0.0513 0.338 0.338 0.365 0.338 0.365 44,396 0.3469 8.70%
2002-05-27 0 0.046 0.046 0.055 0.046 0.051 114,000 5,744 0.0504 0.311 0.311 0.372 0.311 0.345 16,870 0.3405 -9.80%
2002-05-24 0 0.051 0.050 0.055 - - 0 0 - 0.345 0.338 0.372 - - 0 - 0.00%
2002-05-23 0 0.051 0.050 0.055 - - 0 0 - 0.345 0.338 0.372 - - 0 - 0.00%
2002-05-22 0 0.051 0.050 0.055 - - 0 0 - 0.345 0.338 0.372 - - 0 - 0.00%
2002-05-21 0 0.051 0.051 0.055 0.051 0.051 200,000 10,200 0.0510 0.345 0.345 0.372 0.345 0.345 29,597 0.3446 2.00%
2002-05-17 0 0.050 0.050 0.053 0.050 0.053 252,000 13,200 0.0524 0.338 0.338 0.358 0.338 0.358 37,293 0.3540 -5.66%
2002-05-16 0 0.053 0.053 0.055 - - 0 0 - 0.358 0.358 0.372 - - 0 - 1.92%
2002-05-15 0 0.052 0.052 0.058 0.051 0.052 90,000 4,640 0.0516 0.351 0.351 0.392 0.345 0.351 13,319 0.3484 -10.34%
2002-05-14 0 0.058 0.052 0.058 0.050 0.058 242,000 12,616 0.0521 0.392 0.351 0.392 0.338 0.392 35,813 0.3523 9.43%
2002-05-13 0 0.053 0.053 0.056 0.050 0.050 60,000 3,000 0.0500 0.358 0.358 0.378 0.338 0.338 8,879 0.3379 1.92%
2002-05-10 0 0.052 0.050 0.054 0.052 0.052 200,000 10,400 0.0520 0.351 0.338 0.365 0.351 0.351 29,597 0.3514 -3.70%
2002-05-09 0 0.054 0.054 0.055 - - 0 0 - 0.365 0.365 0.372 - - 0 - 0.00%
2002-05-08 0 0.054 0.053 0.059 0.054 0.054 80,000 4,320 0.0540 0.365 0.358 0.399 0.365 0.365 11,839 0.3649 0.00%
2002-05-07 0 0.054 0.054 0.056 0.050 0.054 2,152,000 114,608 0.0533 0.365 0.365 0.378 0.338 0.365 318,466 0.3599 3.85%
2002-05-06 0 0.052 0.052 0.056 0.050 0.050 30,000 1,500 0.0500 0.351 0.351 0.378 0.338 0.338 4,440 0.3379 -5.45%
2002-05-03 0 0.055 0.051 0.058 - - 0 0 - 0.372 0.345 0.392 - - 0 - 0.00%
2002-05-02 0 0.055 0.050 0.055 0.049 0.055 390,000 19,820 0.0508 0.372 0.338 0.372 0.331 0.372 57,715 0.3434 10.00%
2002-04-30 0 0.050 0.049 0.057 0.050 0.050 150,000 7,500 0.0500 0.338 0.331 0.385 0.338 0.338 22,198 0.3379 0.00%
2002-04-29 0 0.050 0.050 0.054 - - 0 0 - 0.338 0.338 0.365 - - 0 - 0.00%
2002-04-26 0 0.050 0.050 0.055 0.050 0.050 360,000 18,000 0.0500 0.338 0.338 0.372 0.338 0.338 53,275 0.3379 -3.85%
2002-04-25 0 0.052 0.052 0.056 0.051 0.051 100,000 5,100 0.0510 0.351 0.351 0.378 0.345 0.345 14,799 0.3446 -3.70%
2002-04-24 0 0.054 0.054 0.057 0.054 0.055 1,050,000 57,200 0.0545 0.365 0.365 0.385 0.365 0.372 155,385 0.3681 -6.90%
2002-04-23 0 0.058 0.054 0.058 0.054 0.058 2,060,000 114,022 0.0554 0.392 0.365 0.392 0.365 0.392 304,851 0.3740 5.45%
2002-04-22 0 0.055 0.051 0.056 0.051 0.060 2,610,000 140,506 0.0538 0.372 0.345 0.378 0.345 0.405 386,244 0.3638 14.58%
2002-04-19 0 0.048 0.048 0.053 0.046 0.046 82,000 3,772 0.0460 0.324 0.324 0.358 0.311 0.311 12,135 0.3108 -7.69%
2002-04-18 0 0.052 0.048 0.055 - - 0 0 - 0.351 0.324 0.372 - - 0 - 0.00%
2002-04-17 0 0.052 - 0.056 - - 0 0 - 0.351 - 0.378 - - 0 - 0.00%
2002-04-16 0 0.052 - 0.055 - - 0 0 - 0.351 - 0.372 - - 0 - 0.00%
2002-04-15 0 0.052 - 0.054 - - 0 0 - 0.351 - 0.365 - - 0 - 0.00%
2002-04-12 0 0.052 0.045 0.056 - - 0 0 - 0.351 0.304 0.378 - - 0 - 0.00%
2002-04-11 0 0.052 0.044 0.055 0.052 0.052 200,000 10,400 0.0520 0.351 0.297 0.372 0.351 0.351 29,597 0.3514 1.96%
2002-04-10 0 0.051 0.044 0.053 0.051 0.051 100,000 5,100 0.0510 0.345 0.297 0.358 0.345 0.345 14,799 0.3446 -3.77%
2002-04-09 0 0.053 0.048 0.053 0.051 0.053 204,000 10,512 0.0515 0.358 0.324 0.358 0.345 0.358 30,189 0.3482 3.92%
2002-04-08 0 0.051 0.042 0.053 0.051 0.051 100,000 5,100 0.0510 0.345 0.284 0.358 0.345 0.345 14,799 0.3446 2.00%
2002-04-04 0 0.050 0.046 0.053 0.048 0.050 1,046,000 50,520 0.0483 0.338 0.311 0.358 0.324 0.338 154,794 0.3264 2.04%
2002-04-03 0 0.049 0.042 0.050 0.049 0.049 100,000 4,900 0.0490 0.331 0.284 0.338 0.331 0.331 14,799 0.3311 -2.00%
2002-04-02 0 0.050 0.044 0.050 0.044 0.050 650,000 32,064 0.0493 0.338 0.297 0.338 0.297 0.338 96,191 0.3333 4.17%
2002-03-28 0 0.048 0.048 0.051 0.046 0.048 340,000 16,040 0.0472 0.324 0.324 0.345 0.311 0.324 50,315 0.3188 2.13%
2002-03-27 0 0.047 0.047 0.051 0.045 0.052 880,000 43,250 0.0491 0.318 0.318 0.345 0.304 0.351 130,228 0.3321 -2.08%
2002-03-26 0 0.048 0.048 0.052 0.048 0.050 19,550,000 940,800 0.0481 0.324 0.324 0.351 0.324 0.338 2,893,129 0.3252 -5.88%
2002-03-25 0 0.051 0.045 0.052 0.051 0.051 200,000 10,200 0.0510 0.345 0.304 0.351 0.345 0.345 29,597 0.3446 -1.92%
2002-03-22 0 0.052 0.044 0.053 0.052 0.052 200,000 10,400 0.0520 0.351 0.297 0.358 0.351 0.351 29,597 0.3514 4.00%
2002-03-21 0 0.050 0.046 0.052 0.050 0.050 200,000 10,000 0.0500 0.338 0.311 0.351 0.338 0.338 29,597 0.3379 2.04%
2002-03-20 0 0.049 0.048 0.050 0.049 0.049 200,000 9,800 0.0490 0.331 0.324 0.338 0.331 0.331 29,597 0.3311 -2.00%
2002-03-19 0 0.050 0.046 0.050 0.051 0.052 400,000 20,600 0.0515 0.338 0.311 0.338 0.345 0.351 59,194 0.3480 0.00%
2002-03-18 0 0.050 0.047 0.050 0.053 0.053 200,000 10,600 0.0530 0.338 0.318 0.338 0.358 0.358 29,597 0.3581 -1.96%
2002-03-15 0 0.051 0.045 0.052 0.051 0.051 200,000 10,200 0.0510 0.345 0.304 0.351 0.345 0.345 29,597 0.3446 -1.92%
2002-03-14 0 0.052 0.048 0.052 0.052 0.052 300,000 15,600 0.0520 0.351 0.324 0.351 0.351 0.351 44,396 0.3514 1.96%
2002-03-13 0 0.051 0.046 0.052 0.051 0.051 200,000 10,200 0.0510 0.345 0.311 0.351 0.345 0.345 29,597 0.3446 -3.77%
2002-03-12 0 0.053 0.049 0.053 0.053 0.053 200,000 10,600 0.0530 0.358 0.331 0.358 0.358 0.358 29,597 0.3581 0.00%
2002-03-11 0 0.053 0.048 0.054 0.048 0.053 500,000 25,800 0.0516 0.358 0.324 0.365 0.324 0.358 73,993 0.3487 6.00%
2002-03-08 0 0.050 0.048 0.050 0.050 0.052 700,000 35,600 0.0509 0.338 0.324 0.338 0.338 0.351 103,590 0.3437 -5.66%
2002-03-07 0 0.053 0.050 0.053 0.051 0.053 750,000 38,650 0.0515 0.358 0.338 0.358 0.345 0.358 110,990 0.3482 -5.36%
2002-03-06 0 0.056 0.051 0.056 0.056 0.056 200,000 11,200 0.0560 0.378 0.345 0.378 0.378 0.378 29,597 0.3784 1.82%
2002-03-05 0 0.055 0.055 0.058 0.050 0.057 1,536,000 81,500 0.0531 0.372 0.372 0.392 0.338 0.385 227,307 0.3585 0.00%
2002-03-04 0 0.055 0.051 0.055 0.051 0.056 300,000 16,300 0.0543 0.372 0.345 0.372 0.345 0.378 44,396 0.3672 0.00%
2002-03-01 0 0.055 0.051 0.058 0.050 0.055 600,000 31,800 0.0530 0.372 0.345 0.392 0.338 0.372 88,792 0.3581 0.00%
2002-02-28 0 0.055 0.053 0.058 0.052 0.055 1,352,000 73,358 0.0543 0.372 0.358 0.392 0.351 0.372 200,077 0.3666 0.00%
2002-02-27 0 0.055 0.055 0.057 0.054 0.055 912,000 49,960 0.0548 0.372 0.372 0.385 0.365 0.372 134,963 0.3702 3.77%
2002-02-26 0 0.053 0.053 0.060 0.053 0.053 456,000 24,168 0.0530 0.358 0.358 0.405 0.358 0.358 67,482 0.3581 1.92%
2002-02-25 0 0.052 0.052 0.060 0.052 0.052 50,000 2,600 0.0520 0.351 0.351 0.405 0.351 0.351 7,399 0.3514 -5.45%
2002-02-22 0 0.055 0.050 0.060 0.055 0.055 456,000 25,080 0.0550 0.372 0.338 0.405 0.372 0.372 67,482 0.3717 0.00%
2002-02-21 0 0.055 0.055 0.060 0.055 0.055 730,000 40,150 0.0550 0.372 0.372 0.405 0.372 0.372 108,030 0.3717 -5.17%
2002-02-20 0 0.058 0.054 0.059 0.052 0.061 1,588,000 88,484 0.0557 0.392 0.365 0.399 0.351 0.412 235,002 0.3765 0.00%
2002-02-19 0 0.058 0.058 0.060 0.058 0.058 330,000 19,140 0.0580 0.392 0.392 0.405 0.392 0.392 48,835 0.3919 1.75%
2002-02-18 0 0.057 0.051 0.060 0.055 0.057 976,000 54,530 0.0559 0.385 0.345 0.405 0.372 0.385 144,434 0.3775 1.79%
2002-02-15 0 0.056 0.050 0.057 0.050 0.056 560,000 29,200 0.0521 0.378 0.338 0.385 0.338 0.378 82,872 0.3523 5.66%
2002-02-11 0 0.053 0.046 0.059 0.046 0.059 640,000 33,602 0.0525 0.358 0.311 0.399 0.311 0.399 94,711 0.3548 10.42%
2002-02-08 0 0.048 0.045 0.048 0.046 0.049 3,800,000 180,500 0.0475 0.324 0.304 0.324 0.311 0.331 562,347 0.3210 -2.04%
2002-02-07 0 0.049 0.049 0.058 0.049 0.049 242,000 11,858 0.0490 0.331 0.331 0.392 0.331 0.331 35,813 0.3311 -9.26%
2002-02-06 0 0.054 0.054 0.059 0.054 0.055 5,440,000 296,760 0.0546 0.365 0.365 0.399 0.365 0.372 805,045 0.3686 0.00%
2002-02-05 0 0.054 0.048 0.058 0.052 0.054 3,786,000 200,108 0.0529 0.365 0.324 0.392 0.351 0.365 560,276 0.3572 0.00%
2002-02-04 0 0.054 0.052 0.057 0.050 0.057 2,920,000 157,380 0.0539 0.365 0.351 0.385 0.338 0.385 432,120 0.3642 0.00%
2002-02-01 0 0.054 0.048 0.055 0.048 0.054 630,000 32,840 0.0521 0.365 0.324 0.372 0.324 0.365 93,231 0.3522 -1.82%
2002-01-31 0 0.055 0.050 0.055 0.047 0.055 1,030,000 51,600 0.0501 0.372 0.338 0.372 0.318 0.372 152,426 0.3385 17.02%
2002-01-30 0 0.047 0.045 - 0.047 0.047 10,000 470 0.0470 0.318 0.304 - 0.318 0.318 1,480 0.3176 0.00%
2002-01-29 0 0.047 0.047 - 0.046 0.046 40,000 1,840 0.0460 0.318 0.318 - 0.311 0.311 5,919 0.3108 -9.62%
2002-01-28 0 0.052 0.046 0.055 - - 0 0 - 0.351 0.311 0.372 - - 0 - 0.00%
2002-01-25 0 0.052 0.052 0.058 0.051 0.051 200,000 10,200 0.0510 0.351 0.351 0.392 0.345 0.345 29,597 0.3446 -7.14%
2002-01-24 0 0.056 0.052 0.061 - - 0 0 - 0.378 0.351 0.412 - - 0 - 0.00%
2002-01-23 0 0.056 0.054 0.060 - - 0 0 - 0.378 0.365 0.405 - - 0 - 0.00%
2002-01-22 0 0.056 0.055 0.060 0.056 0.057 570,000 32,390 0.0568 0.378 0.372 0.405 0.378 0.385 84,352 0.3840 -1.75%
2002-01-21 0 0.057 0.056 0.060 - - 0 0 - 0.385 0.378 0.405 - - 0 - 0.00%
2002-01-18 0 0.057 0.057 0.061 0.057 0.057 400,000 22,800 0.0570 0.385 0.385 0.412 0.385 0.385 59,194 0.3852 -6.56%
2002-01-17 0 0.061 0.056 0.061 0.060 0.061 590,000 35,950 0.0609 0.412 0.378 0.412 0.405 0.412 87,312 0.4117 7.02%
2002-01-16 0 0.057 0.057 0.060 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2002-01-15 0 0.057 0.057 0.060 0.053 0.058 480,000 27,300 0.0569 0.385 0.385 0.405 0.358 0.392 71,033 0.3843 -5.00%
2002-01-14 0 0.060 0.058 0.060 0.057 0.060 420,000 24,200 0.0576 0.405 0.392 0.405 0.385 0.405 62,154 0.3894 0.00%
2002-01-11 0 0.060 0.058 0.061 0.058 0.060 340,000 20,272 0.0596 0.405 0.392 0.412 0.392 0.405 50,315 0.4029 -1.64%
2002-01-10 0 0.061 0.060 0.062 0.060 0.061 320,000 19,400 0.0606 0.412 0.405 0.419 0.405 0.412 47,356 0.4097 -3.17%
2002-01-09 0 0.063 0.060 0.063 0.060 0.063 3,540,000 216,460 0.0611 0.426 0.405 0.426 0.405 0.426 523,871 0.4132 3.28%
2002-01-08 0 0.061 0.060 0.064 0.061 0.065 2,230,000 139,260 0.0624 0.412 0.405 0.432 0.412 0.439 330,009 0.4220 1.67%
2002-01-07 0 0.060 0.059 0.061 0.053 0.063 5,932,000 363,312 0.0612 0.405 0.399 0.412 0.358 0.426 877,854 0.4139 3.45%
2002-01-04 0 0.058 0.058 0.061 0.058 0.060 800,000 47,400 0.0593 0.392 0.392 0.412 0.392 0.405 118,389 0.4004 -3.33%
2002-01-03 0 0.060 0.060 0.061 0.060 0.061 1,390,000 83,900 0.0604 0.405 0.405 0.412 0.405 0.412 205,701 0.4079 -3.23%
2002-01-02 0 0.062 0.059 0.062 0.058 0.062 6,798,000 407,838 0.0600 0.419 0.399 0.419 0.392 0.419 1,006,010 0.4054 6.90%
2001-12-31 0 0.058 0.056 0.061 0.057 0.060 1,580,000 92,300 0.0584 0.392 0.378 0.412 0.385 0.405 233,818 0.3948 3.57%
2001-12-28 0 0.056 0.056 0.060 0.056 0.058 550,000 31,180 0.0567 0.378 0.378 0.405 0.378 0.392 81,392 0.3831 -8.20%
2001-12-27 0 0.061 0.057 0.061 - - 0 0 - 0.412 0.385 0.412 - - 0 - -1.61%
2001-12-24 0 0.062 0.058 0.064 0.059 0.062 600,000 36,900 0.0615 0.419 0.392 0.432 0.399 0.419 88,792 0.4156 5.08%
2001-12-21 0 0.059 0.059 0.062 0.054 0.059 2,380,000 135,920 0.0571 0.399 0.399 0.419 0.365 0.399 352,207 0.3859 9.26%
2001-12-20 0 0.054 0.054 0.059 0.053 0.053 170,000 9,010 0.0530 0.365 0.365 0.399 0.358 0.358 25,158 0.3581 1.89%
2001-12-19 0 0.053 0.053 0.059 0.053 0.053 24,000 1,272 0.0530 0.358 0.358 0.399 0.358 0.358 3,552 0.3581 -8.62%
2001-12-18 0 0.058 0.053 0.058 0.055 0.058 670,000 37,492 0.0560 0.392 0.358 0.392 0.372 0.392 99,151 0.3781 3.57%
2001-12-17 0 0.056 0.056 0.059 0.055 0.056 560,000 31,330 0.0559 0.378 0.378 0.399 0.372 0.378 82,872 0.3781 1.82%
2001-12-14 0 0.055 0.055 0.059 0.055 0.055 680,000 37,400 0.0550 0.372 0.372 0.399 0.372 0.372 100,631 0.3717 0.00%
2001-12-13 0 0.055 0.055 0.060 0.055 0.061 1,550,000 88,210 0.0569 0.372 0.372 0.405 0.372 0.412 229,379 0.3846 -6.78%
2001-12-12 0 0.059 0.058 0.061 0.055 0.059 1,340,000 78,180 0.0583 0.399 0.392 0.412 0.372 0.399 198,301 0.3942 3.51%
2001-12-11 0 0.057 0.057 0.061 0.057 0.057 370,000 21,090 0.0570 0.385 0.385 0.412 0.385 0.385 54,755 0.3852 -5.00%
2001-12-10 0 0.060 0.059 0.060 0.059 0.069 41,238,000 2,563,804 0.0622 0.405 0.399 0.405 0.399 0.466 6,102,652 0.4201 -7.69%
2001-12-07 0 0.065 0.062 0.065 0.056 0.065 2,024,000 127,190 0.0628 0.439 0.419 0.439 0.378 0.439 299,524 0.4246 10.17%
2001-12-06 0 0.059 0.057 0.060 0.054 0.059 5,578,000 321,644 0.0577 0.399 0.385 0.405 0.365 0.399 825,467 0.3897 7.27%
2001-12-05 0 0.055 0.055 0.059 0.054 0.054 200,000 10,800 0.0540 0.372 0.372 0.399 0.365 0.365 29,597 0.3649 1.85%
2001-12-04 0 0.054 0.054 0.059 0.052 0.064 13,974,000 770,554 0.0551 0.365 0.365 0.399 0.351 0.432 2,067,958 0.3726 8.00%
2001-12-03 0 0.050 0.050 0.058 0.050 0.050 210,000 10,500 0.0500 0.338 0.338 0.392 0.338 0.338 31,077 0.3379 -9.09%
2001-11-30 0 0.055 0.052 0.055 0.056 0.056 300,000 16,800 0.0560 0.372 0.351 0.372 0.378 0.378 44,396 0.3784 0.00%
2001-11-29 0 0.055 0.052 0.055 0.050 0.055 4,300,000 227,100 0.0528 0.372 0.351 0.372 0.338 0.372 636,340 0.3569 10.00%
2001-11-28 0 0.050 0.050 0.056 0.050 0.050 460,000 23,000 0.0500 0.338 0.338 0.378 0.338 0.338 68,074 0.3379 -5.66%
2001-11-27 0 0.053 0.048 0.056 - - 0 0 - 0.358 0.324 0.378 - - 0 - 0.00%
2001-11-26 0 0.053 0.050 0.053 0.052 0.056 720,000 39,040 0.0542 0.358 0.338 0.358 0.351 0.378 106,550 0.3664 10.42%
2001-11-23 0 0.048 0.048 0.055 0.048 0.048 30,000 1,440 0.0480 0.324 0.324 0.372 0.324 0.324 4,440 0.3244 -2.04%
2001-11-22 0 0.049 0.049 0.052 0.049 0.055 112,000 5,500 0.0491 0.331 0.331 0.351 0.331 0.372 16,574 0.3318 2.08%
2001-11-21 0 0.048 0.048 0.050 0.047 0.048 1,164,000 55,708 0.0479 0.324 0.324 0.338 0.318 0.324 172,256 0.3234 -4.00%
2001-11-20 0 0.050 0.050 0.055 0.050 0.050 250,000 12,500 0.0500 0.338 0.338 0.372 0.338 0.338 36,997 0.3379 2.04%
2001-11-19 0 0.049 0.049 0.059 0.049 0.049 120,000 5,880 0.0490 0.331 0.331 0.399 0.331 0.331 17,758 0.3311 -9.26%
2001-11-16 0 0.054 0.050 0.060 0.053 0.056 1,810,000 97,834 0.0541 0.365 0.338 0.405 0.358 0.378 267,855 0.3652 3.85%
2001-11-15 0 0.052 0.049 0.052 0.047 0.054 754,000 38,392 0.0509 0.351 0.331 0.351 0.318 0.365 111,582 0.3441 -3.70%
2001-11-14 0 0.054 0.049 0.054 - - 0 0 - 0.365 0.331 0.365 - - 0 - -1.82%
2001-11-13 0 0.055 0.053 0.055 0.050 0.055 5,240,000 283,250 0.0541 0.372 0.358 0.372 0.338 0.372 775,447 0.3653 10.00%
2001-11-12 0 0.050 0.048 0.052 - - 0 0 - 0.338 0.324 0.351 - - 0 - 0.00%
2001-11-09 0 0.050 0.050 0.056 0.049 0.050 180,000 8,990 0.0499 0.338 0.338 0.378 0.331 0.338 26,638 0.3375 -1.96%
2001-11-08 0 0.051 0.051 0.057 0.048 0.052 21,350,000 1,071,570 0.0502 0.345 0.345 0.385 0.324 0.351 3,159,504 0.3392 4.08%
2001-11-07 0 0.049 0.049 0.054 0.049 0.057 840,000 46,560 0.0554 0.331 0.331 0.365 0.331 0.385 124,308 0.3746 -9.26%
2001-11-06 0 0.054 0.052 0.060 0.050 0.055 7,470,000 398,350 0.0533 0.365 0.351 0.405 0.338 0.372 1,105,456 0.3603 17.39%
2001-11-05 0 0.046 0.046 0.049 0.046 0.046 202,000 9,292 0.0460 0.311 0.311 0.331 0.311 0.311 29,893 0.3108 -6.12%
2001-11-02 0 0.049 0.046 0.049 0.044 0.049 1,202,000 55,288 0.0460 0.331 0.311 0.331 0.297 0.331 177,879 0.3108 6.52%
2001-11-01 0 0.046 0.046 0.050 0.046 0.047 370,000 17,320 0.0468 0.311 0.311 0.338 0.311 0.318 54,755 0.3163 -8.00%
2001-10-31 0 0.050 0.045 0.052 - - 0 0 - 0.338 0.304 0.351 - - 0 - 0.00%
2001-10-30 0 0.050 0.048 0.054 0.050 0.050 100,000 5,000 0.0500 0.338 0.324 0.365 0.338 0.338 14,799 0.3379 0.00%
2001-10-29 0 0.050 0.046 0.050 0.046 0.052 718,000 36,028 0.0502 0.338 0.311 0.338 0.311 0.351 106,254 0.3391 8.70%
2001-10-26 0 0.046 0.046 0.055 0.046 0.046 300,000 13,800 0.0460 0.311 0.311 0.372 0.311 0.311 44,396 0.3108 -4.17%
2001-10-24 0 0.048 0.046 0.053 - - 0 0 - 0.324 0.311 0.358 - - 0 - 0.00%
2001-10-23 0 0.048 0.048 0.052 0.046 0.046 100,000 4,600 0.0460 0.324 0.324 0.351 0.311 0.311 14,799 0.3108 4.35%
2001-10-22 0 0.046 0.046 - 0.046 0.046 1,000,000 46,000 0.0460 0.311 0.311 - 0.311 0.311 147,986 0.3108 -2.13%
2001-10-19 0 0.047 0.047 0.050 0.047 0.047 20,000 940 0.0470 0.318 0.318 0.338 0.318 0.318 2,960 0.3176 -6.00%
2001-10-18 0 0.050 0.050 0.055 - - 0 0 - 0.338 0.338 0.372 - - 0 - 0.00%
2001-10-17 0 0.050 0.049 0.050 0.049 0.050 400,000 19,800 0.0495 0.338 0.331 0.338 0.331 0.338 59,194 0.3345 -7.41%
2001-10-16 0 0.054 0.048 0.054 0.048 0.054 32,000 1,596 0.0499 0.365 0.324 0.365 0.324 0.365 4,736 0.3370 8.00%
2001-10-15 0 0.050 0.050 0.054 0.050 0.055 1,120,000 56,180 0.0502 0.338 0.338 0.365 0.338 0.372 165,744 0.3390 -9.09%
2001-10-12 0 0.055 0.051 0.055 0.049 0.055 350,000 17,550 0.0501 0.372 0.345 0.372 0.331 0.372 51,795 0.3388 10.00%
2001-10-11 0 0.050 0.050 0.057 0.050 0.053 530,000 27,790 0.0524 0.338 0.338 0.385 0.338 0.358 78,433 0.3543 -12.28%
2001-10-10 0 0.057 0.049 0.057 - - 0 0 - 0.385 0.331 0.385 - - 0 - 0.00%
2001-10-09 0 0.057 0.050 0.057 - - 0 0 - 0.385 0.338 0.385 - - 0 - 0.00%
2001-10-08 0 0.057 0.051 0.057 0.054 0.057 6,442,000 360,238 0.0559 0.385 0.345 0.385 0.365 0.385 953,327 0.3779 11.76%
2001-10-05 0 0.051 0.048 0.053 0.043 0.051 1,158,000 55,084 0.0476 0.345 0.324 0.358 0.291 0.345 171,368 0.3214 6.25%
2001-10-04 0 0.048 0.048 0.055 0.045 0.052 550,000 26,660 0.0485 0.324 0.324 0.372 0.304 0.351 81,392 0.3275 4.35%
2001-10-03 0 0.046 0.043 0.050 0.045 0.048 1,550,000 69,850 0.0451 0.311 0.291 0.338 0.304 0.324 229,379 0.3045 9.52%
2001-09-28 0 0.042 0.042 0.047 0.041 0.042 1,700,000 69,800 0.0411 0.284 0.284 0.318 0.277 0.284 251,576 0.2775 2.44%
2001-09-27 0 0.041 0.041 0.048 0.041 0.045 160,000 6,960 0.0435 0.277 0.277 0.324 0.277 0.304 23,678 0.2939 -8.89%
2001-09-26 0 0.045 0.043 0.045 0.045 0.045 750,000 33,750 0.0450 0.304 0.291 0.304 0.304 0.304 110,990 0.3041 7.14%
2001-09-25 0 0.042 0.040 0.046 0.042 0.049 3,900,000 169,700 0.0435 0.284 0.270 0.311 0.284 0.331 577,146 0.2940 0.00%
2001-09-24 0 0.042 0.042 0.045 0.039 0.045 1,810,000 80,590 0.0445 0.284 0.284 0.304 0.264 0.304 267,855 0.3009 2.44%
2001-09-21 0 0.041 0.036 0.043 - - 0 0 - 0.277 0.243 0.291 - - 0 - 0.00%
2001-09-20 0 0.041 0.041 0.045 0.040 0.044 520,000 21,610 0.0416 0.277 0.277 0.304 0.270 0.297 76,953 0.2808 0.00%
2001-09-19 0 0.041 0.041 0.045 0.041 0.045 944,000 40,704 0.0431 0.277 0.277 0.304 0.277 0.304 139,699 0.2914 2.50%
2001-09-18 0 0.040 0.040 0.045 0.039 0.043 5,338,000 212,870 0.0399 0.270 0.270 0.304 0.264 0.291 789,950 0.2695 2.56%
2001-09-17 0 0.039 0.039 0.043 0.037 0.038 1,850,000 70,200 0.0379 0.264 0.264 0.291 0.250 0.257 273,774 0.2564 -13.33%
2001-09-14 0 0.045 0.042 0.048 0.037 0.045 630,000 27,070 0.0430 0.304 0.284 0.324 0.250 0.304 93,231 0.2904 7.14%
2001-09-13 0 0.042 0.042 0.045 0.038 0.042 800,000 32,000 0.0400 0.284 0.284 0.304 0.257 0.284 118,389 0.2703 16.67%
2001-09-12 0 0.036 0.036 0.045 0.036 0.036 304,000 10,944 0.0360 0.243 0.243 0.304 0.243 0.243 44,988 0.2433 -20.00%
2001-09-11 0 0.045 0.045 0.049 0.045 0.045 800,000 36,000 0.0450 0.304 0.304 0.331 0.304 0.304 118,389 0.3041 -8.16%
2001-09-10 0 0.049 0.047 0.049 0.047 0.050 2,350,000 113,900 0.0485 0.331 0.318 0.331 0.318 0.338 347,767 0.3275 4.26%
2001-09-07 0 0.047 0.043 0.050 0.047 0.047 300,000 14,100 0.0470 0.318 0.291 0.338 0.318 0.318 44,396 0.3176 0.00%
2001-09-06 0 0.047 0.047 0.050 0.047 0.047 200,000 9,400 0.0470 0.318 0.318 0.338 0.318 0.318 29,597 0.3176 -11.32%
2001-09-05 0 0.053 0.046 0.053 0.049 0.053 1,548,000 79,452 0.0513 0.358 0.311 0.358 0.331 0.358 229,083 0.3468 10.42%
2001-09-04 0 0.048 0.047 0.050 0.046 0.048 250,000 11,900 0.0476 0.324 0.318 0.338 0.311 0.324 36,997 0.3217 2.13%
2001-09-03 0 0.047 0.046 0.050 0.047 0.047 600,000 28,200 0.0470 0.318 0.311 0.338 0.318 0.318 88,792 0.3176 -11.32%
2001-08-31 0 0.053 0.048 0.056 0.050 0.053 1,782,000 93,744 0.0526 0.358 0.324 0.378 0.338 0.358 263,711 0.3555 8.16%
2001-08-30 0 0.049 0.049 0.051 0.049 0.049 300,000 14,700 0.0490 0.331 0.331 0.345 0.331 0.331 44,396 0.3311 -3.92%
2001-08-29 0 0.051 0.051 0.053 0.050 0.053 1,348,000 69,248 0.0514 0.345 0.345 0.358 0.338 0.358 199,485 0.3471 2.00%
2001-08-28 0 0.050 0.050 0.054 0.050 0.054 1,282,000 68,250 0.0532 0.338 0.338 0.365 0.338 0.365 189,718 0.3597 2.04%
2001-08-27 0 0.049 0.049 0.053 0.048 0.049 150,000 7,300 0.0487 0.331 0.331 0.358 0.324 0.331 22,198 0.3289 -2.00%
2001-08-24 0 0.050 0.048 0.053 0.048 0.050 50,000 2,480 0.0496 0.338 0.324 0.358 0.324 0.338 7,399 0.3352 -3.85%
2001-08-23 0 0.052 0.048 0.054 0.048 0.052 400,000 20,000 0.0500 0.351 0.324 0.365 0.324 0.351 59,194 0.3379 4.00%
2001-08-22 0 0.050 0.050 0.054 0.050 0.051 564,000 28,500 0.0505 0.338 0.338 0.365 0.338 0.345 83,464 0.3415 -5.66%
2001-08-21 0 0.053 0.050 0.058 0.047 0.056 4,100,000 214,500 0.0523 0.358 0.338 0.392 0.318 0.378 606,743 0.3535 6.00%
2001-08-20 0 0.050 0.046 0.052 0.046 0.050 286,000 14,100 0.0493 0.338 0.311 0.351 0.311 0.338 42,324 0.3331 0.00%
2001-08-17 0 0.050 0.047 0.050 - - 200,000 9,800 0.0490 0.338 0.318 0.338 - - 29,597 0.3311 -1.96%
2001-08-16 0 0.051 0.047 0.053 0.047 0.051 2,200,000 111,106 0.0505 0.345 0.318 0.358 0.318 0.345 325,570 0.3413 8.51%
2001-08-15 0 0.047 0.046 0.049 - - 0 0 - 0.318 0.311 0.331 - - 0 - 0.00%
2001-08-14 0 0.047 0.046 0.050 0.047 0.051 2,462,000 118,782 0.0482 0.318 0.311 0.338 0.318 0.345 364,342 0.3260 -6.00%
2001-08-13 0 0.050 0.050 0.052 0.050 0.053 2,160,000 113,800 0.0527 0.338 0.338 0.351 0.338 0.358 319,650 0.3560 -7.41%
2001-08-10 0 0.054 0.050 0.054 0.054 0.054 400,000 21,600 0.0540 0.365 0.338 0.365 0.365 0.365 59,194 0.3649 8.00%
2001-08-09 0 0.050 0.050 0.052 0.049 0.053 3,050,000 153,908 0.0505 0.338 0.338 0.351 0.331 0.358 451,358 0.3410 -1.96%
2001-08-08 0 0.051 0.050 0.053 0.050 0.057 2,190,000 113,750 0.0519 0.345 0.338 0.358 0.338 0.385 324,090 0.3510 -3.77%
2001-08-07 0 0.053 0.050 0.054 0.050 0.055 1,100,000 59,600 0.0542 0.358 0.338 0.365 0.338 0.372 162,785 0.3661 -3.64%
2001-08-06 0 0.055 0.051 0.056 0.052 0.059 2,000,000 109,400 0.0547 0.372 0.345 0.378 0.351 0.399 295,972 0.3696 -5.17%
2001-08-03 0 0.058 0.055 0.058 0.054 0.058 8,880,000 499,476 0.0562 0.392 0.372 0.392 0.365 0.392 1,314,117 0.3801 7.41%
2001-08-02 0 0.054 0.053 0.056 0.054 0.060 1,900,000 107,170 0.0564 0.365 0.358 0.378 0.365 0.405 281,174 0.3812 0.00%
2001-08-01 0 0.054 0.060 0.064 0.053 0.060 5,960,000 336,080 0.0564 0.365 0.405 0.432 0.358 0.405 881,997 0.3810 -1.82%
2001-07-31 0 0.055 0.053 0.055 0.052 0.058 2,800,000 153,400 0.0548 0.372 0.358 0.372 0.351 0.392 414,361 0.3702 5.77%
2001-07-30 0 0.052 0.052 0.054 0.050 0.052 5,210,000 267,010 0.0512 0.351 0.351 0.365 0.338 0.351 771,008 0.3463 6.12%
2001-07-27 0 0.049 0.047 0.049 0.047 0.049 2,200,000 106,800 0.0485 0.331 0.318 0.331 0.318 0.331 325,570 0.3280 0.00%
2001-07-26 0 0.049 0.047 0.050 0.049 0.051 1,760,000 86,840 0.0493 0.331 0.318 0.338 0.331 0.345 260,456 0.3334 0.00%
2001-07-24 0 0.049 0.047 0.050 0.046 0.050 3,430,000 163,070 0.0475 0.331 0.318 0.338 0.311 0.338 507,592 0.3213 2.08%
2001-07-23 0 0.048 0.045 0.048 0.045 0.050 1,710,000 81,626 0.0477 0.324 0.304 0.324 0.304 0.338 253,056 0.3226 0.00%
2001-07-20 0 0.048 0.046 0.049 0.046 0.056 3,522,000 170,862 0.0485 0.324 0.311 0.331 0.311 0.378 521,207 0.3278 4.35%
2001-07-19 0 0.046 0.046 0.048 0.046 0.052 2,540,000 122,380 0.0482 0.311 0.311 0.324 0.311 0.351 375,885 0.3256 -6.12%
2001-07-18 0 0.049 0.045 0.049 0.045 0.049 1,800,000 86,150 0.0479 0.331 0.304 0.331 0.304 0.331 266,375 0.3234 6.52%
2001-07-17 0 0.046 0.045 0.048 0.045 0.049 6,150,000 292,810 0.0476 0.311 0.304 0.324 0.304 0.331 910,115 0.3217 -2.13%
2001-07-16 0 0.047 0.046 0.047 0.046 0.048 4,460,000 209,670 0.0470 0.318 0.311 0.318 0.311 0.324 660,018 0.3177 -2.08%
2001-07-13 0 0.048 0.047 0.049 0.047 0.049 7,160,000 344,280 0.0481 0.324 0.318 0.331 0.318 0.331 1,059,581 0.3249 -5.88%
2001-07-12 0 0.051 0.049 0.051 0.048 0.052 3,070,000 153,060 0.0499 0.345 0.331 0.345 0.324 0.351 454,317 0.3369 2.00%
2001-07-11 0 0.050 0.049 0.050 0.047 0.051 7,150,000 356,150 0.0498 0.338 0.331 0.338 0.318 0.345 1,058,101 0.3366 0.00%
2001-07-10 0 0.050 0.050 0.052 0.047 0.052 2,380,000 120,470 0.0506 0.338 0.338 0.351 0.318 0.351 352,207 0.3420 4.17%
2001-07-09 0 0.048 0.046 0.049 0.046 0.053 1,550,000 76,000 0.0490 0.324 0.311 0.331 0.311 0.358 229,379 0.3313 -5.88%
2001-07-05 0 0.051 0.049 0.051 0.049 0.052 3,540,000 178,110 0.0503 0.345 0.331 0.345 0.331 0.351 523,871 0.3400 -1.92%
2001-07-04 0 0.052 0.050 0.052 0.050 0.052 1,406,000 72,380 0.0515 0.351 0.338 0.351 0.338 0.351 208,069 0.3479 1.96%
2001-07-03 0 0.051 0.050 0.051 0.051 0.054 1,200,000 62,200 0.0518 0.345 0.338 0.345 0.345 0.365 177,583 0.3503 0.00%
2001-06-29 0 0.051 0.050 0.052 0.050 0.056 2,900,000 152,100 0.0524 0.345 0.338 0.351 0.338 0.378 429,160 0.3544 -5.56%
2001-06-28 0 0.054 0.052 0.054 0.050 0.054 1,100,000 58,200 0.0529 0.365 0.351 0.365 0.338 0.365 162,785 0.3575 0.00%
2001-06-27 0 0.054 0.052 0.056 0.050 0.054 884,000 46,034 0.0521 0.365 0.351 0.378 0.338 0.365 130,820 0.3519 5.88%
2001-06-26 0 0.051 0.050 0.051 0.050 0.051 1,056,000 53,386 0.0506 0.345 0.338 0.345 0.338 0.345 156,273 0.3416 -1.92%
2001-06-22 0 0.052 0.051 0.052 0.052 0.053 746,000 38,992 0.0523 0.351 0.345 0.351 0.351 0.358 110,398 0.3532 0.00%
2001-06-21 0 0.052 0.051 0.052 0.052 0.054 346,000 18,484 0.0534 0.351 0.345 0.351 0.351 0.365 51,203 0.3610 -3.70%
2001-06-20 0 0.054 0.052 0.054 0.052 0.055 1,576,000 85,004 0.0539 0.365 0.351 0.365 0.351 0.372 233,226 0.3645 1.89%
2001-06-19 0 0.053 0.053 0.054 - - 0 0 - 0.358 0.358 0.365 - - 0 - 1.92%
2001-06-18 0 0.052 0.052 0.056 0.052 0.054 16,080,000 855,060 0.0532 0.351 0.351 0.378 0.351 0.365 2,379,617 0.3593 -3.70%
2001-06-15 0 0.054 0.054 0.057 0.053 0.060 28,410,000 1,564,438 0.0551 0.365 0.365 0.385 0.358 0.405 4,204,286 0.3721 -5.26%
2001-06-14 0 0.057 0.057 0.059 0.056 0.061 3,300,000 198,000 0.0600 0.385 0.385 0.399 0.378 0.412 488,354 0.4054 0.00%
2001-06-13 0 0.057 0.057 0.061 0.056 0.056 500,000 28,000 0.0560 0.385 0.385 0.412 0.378 0.378 73,993 0.3784 -3.39%
2001-06-12 0 0.059 0.058 0.060 0.059 0.060 1,850,000 110,100 0.0595 0.399 0.392 0.405 0.399 0.405 273,774 0.4022 0.00%
2001-06-11 0 0.059 0.059 0.062 0.059 0.063 730,000 45,270 0.0620 0.399 0.399 0.419 0.399 0.426 108,030 0.4191 -3.28%
2001-06-08 0 0.061 0.059 0.062 0.059 0.062 1,350,000 82,050 0.0608 0.412 0.399 0.419 0.399 0.419 199,781 0.4107 3.39%
2001-06-07 0 0.059 0.059 0.061 0.058 0.062 950,000 58,010 0.0611 0.399 0.399 0.412 0.392 0.419 140,587 0.4126 -4.84%
2001-06-06 0 0.062 0.059 0.062 0.062 0.066 2,300,000 143,000 0.0622 0.419 0.399 0.419 0.419 0.446 340,368 0.4201 -4.62%
2001-06-05 0 0.065 0.057 0.065 0.057 0.065 1,200,000 74,300 0.0619 0.439 0.385 0.439 0.385 0.439 177,583 0.4184 6.56%
2001-06-04 0 0.061 0.059 0.061 0.059 0.061 1,120,000 66,580 0.0594 0.412 0.399 0.412 0.399 0.412 165,744 0.4017 0.00%
2001-06-01 0 0.061 0.060 0.062 0.059 0.061 3,020,000 182,180 0.0603 0.412 0.405 0.419 0.399 0.412 446,918 0.4076 1.67%
2001-05-31 0 0.060 0.059 0.060 0.060 0.060 1,000,000 60,000 0.0600 0.405 0.399 0.405 0.405 0.405 147,986 0.4054 -4.76%
2001-05-30 0 0.063 0.060 0.066 0.058 0.063 1,300,000 79,400 0.0611 0.426 0.405 0.446 0.392 0.426 192,382 0.4127 -3.08%
2001-05-29 0 0.065 0.063 0.065 0.063 0.065 2,250,000 143,530 0.0638 0.439 0.426 0.439 0.426 0.439 332,969 0.4311 -4.41%
2001-05-28 0 0.068 0.064 0.068 0.062 0.070 4,640,000 296,430 0.0639 0.460 0.432 0.460 0.419 0.473 686,656 0.4317 9.68%
2001-05-25 0 0.062 0.062 0.063 0.061 0.063 3,068,000 192,232 0.0627 0.419 0.419 0.426 0.412 0.426 454,021 0.4234 0.00%
2001-05-24 0 0.062 0.060 0.063 0.060 0.063 2,850,000 173,250 0.0608 0.419 0.405 0.426 0.405 0.426 421,761 0.4108 5.08%
2001-05-23 0 0.059 0.059 0.064 0.059 0.063 1,350,000 81,150 0.0601 0.399 0.399 0.432 0.399 0.426 199,781 0.4062 -4.84%
2001-05-22 0 0.062 0.059 0.062 0.057 0.062 3,710,000 225,302 0.0607 0.419 0.399 0.419 0.385 0.419 549,029 0.4104 5.08%
2001-05-21 0 0.059 0.055 0.059 0.058 0.059 3,100,000 182,800 0.0590 0.399 0.372 0.399 0.392 0.399 458,757 0.3985 1.72%
2001-05-18 0 0.058 0.058 0.060 0.058 0.058 326,000 18,908 0.0580 0.392 0.392 0.405 0.392 0.392 48,243 0.3919 -3.33%
2001-05-17 0 0.060 0.057 0.060 0.058 0.060 2,270,000 135,510 0.0597 0.405 0.385 0.405 0.392 0.405 335,929 0.4034 0.00%
2001-05-16 0 0.060 0.056 0.060 0.056 0.060 5,450,000 309,700 0.0568 0.405 0.378 0.405 0.378 0.405 806,524 0.3840 -3.23%
2001-05-15 0 0.062 0.061 0.062 0.061 0.062 38,148,000 2,328,028 0.0610 0.419 0.412 0.419 0.412 0.419 5,645,375 0.4124 1.64%
2001-05-14 0 0.061 0.060 0.063 0.061 0.064 55,992,000 3,439,428 0.0614 0.412 0.405 0.426 0.412 0.432 8,286,040 0.4151 0.00%
2001-05-11 0 0.061 0.061 0.063 0.061 0.062 56,868,000 3,470,258 0.0610 0.412 0.412 0.426 0.412 0.419 8,415,676 0.4124 1.67%
2001-05-10 0 0.060 0.060 0.061 0.060 0.062 55,070,000 3,358,202 0.0610 0.405 0.405 0.412 0.405 0.419 8,149,597 0.4121 -1.64%
2001-05-09 0 0.061 0.060 0.061 0.061 0.075 326,050,000 19,702,100 0.0604 0.412 0.405 0.412 0.412 0.507 48,250,881 0.4083 8.93%
2001-05-08 0 0.056 0.056 0.060 0.056 0.056 250,000 14,000 0.0560 0.378 0.378 0.405 0.378 0.378 36,997 0.3784 0.00%
2001-05-07 0 0.056 0.056 0.062 0.056 0.062 250,000 14,600 0.0584 0.378 0.378 0.419 0.378 0.419 36,997 0.3946 -12.50%
2001-05-04 0 0.064 0.056 0.064 0.060 0.064 500,000 31,600 0.0632 0.432 0.378 0.432 0.405 0.432 73,993 0.4271 14.29%
2001-05-03 0 0.056 0.056 0.062 0.055 0.055 100,000 5,500 0.0550 0.378 0.378 0.419 0.372 0.372 14,799 0.3717 -6.67%
2001-05-02 0 0.060 0.057 0.062 0.060 0.060 400,000 24,000 0.0600 0.405 0.385 0.419 0.405 0.405 59,194 0.4054 0.00%
2001-04-27 0 0.060 0.060 0.065 - - 0 0 - 0.405 0.405 0.439 - - 0 - 3.45%
2001-04-26 0 0.058 0.058 0.061 0.055 0.058 4,494,000 249,504 0.0555 0.392 0.392 0.412 0.372 0.392 665,050 0.3752 3.57%
2001-04-25 0 0.056 0.055 0.060 0.055 0.057 15,200,000 851,000 0.0560 0.378 0.372 0.405 0.372 0.385 2,249,389 0.3783 0.00%
2001-04-24 0 0.056 0.056 0.061 0.056 0.056 9,360,000 524,160 0.0560 0.378 0.378 0.412 0.378 0.378 1,385,150 0.3784 -9.68%
2001-04-23 0 0.062 0.056 0.062 0.056 0.062 5,072,000 292,414 0.0577 0.419 0.378 0.419 0.378 0.419 750,586 0.3896 1.64%
2001-04-20 0 0.061 0.061 - 0.050 0.061 2,060,000 117,880 0.0572 0.412 0.412 - 0.338 0.412 304,851 0.3867 10.91%
2001-04-19 0 0.055 0.055 0.058 0.050 0.055 520,000 28,000 0.0538 0.372 0.372 0.392 0.338 0.372 76,953 0.3639 -5.17%
2001-04-18 0 0.058 0.055 0.058 0.050 0.060 2,468,000 128,900 0.0522 0.392 0.372 0.392 0.338 0.405 365,230 0.3529 16.00%
2001-04-17 0 0.050 0.050 0.055 0.040 0.050 1,096,000 50,424 0.0460 0.338 0.338 0.372 0.270 0.338 162,193 0.3109 6.38%
2001-04-12 0 0.047 0.041 0.047 0.043 0.047 400,000 18,000 0.0450 0.318 0.277 0.318 0.291 0.318 59,194 0.3041 6.82%
2001-04-11 0 0.044 0.040 0.044 0.040 0.044 680,000 28,750 0.0423 0.297 0.270 0.297 0.270 0.297 100,631 0.2857 -8.33%
2001-04-10 0 0.048 0.042 0.048 0.040 0.053 6,564,000 268,250 0.0409 0.324 0.284 0.324 0.270 0.358 971,381 0.2762 6.67%
2001-04-09 0 0.045 0.045 0.046 0.039 0.045 1,442,000 58,602 0.0406 0.304 0.304 0.311 0.264 0.304 213,396 0.2746 -2.17%
2001-04-06 0 0.046 0.046 0.052 0.046 0.053 1,392,000 65,032 0.0467 0.311 0.311 0.351 0.311 0.358 205,997 0.3157 -13.21%
2001-04-04 0 0.053 0.049 0.053 0.049 0.060 102,000 5,280 0.0518 0.358 0.331 0.358 0.331 0.405 15,095 0.3498 -1.85%
2001-04-03 0 0.054 - 0.060 - - 0 0 - 0.365 - 0.405 - - 0 - 0.00%
2001-04-02 0 0.054 - 0.058 - - 0 0 - 0.365 - 0.392 - - 0 - 0.00%
2001-03-30 0 0.054 - 0.055 - - 0 0 - 0.365 - 0.372 - - 0 - 0.00%
2001-03-29 0 0.054 - 0.054 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2001-03-28 0 0.054 - 0.055 0.054 0.054 2,000,000 108,000 0.0540 0.365 - 0.372 0.365 0.365 295,972 0.3649 -1.82%
2001-03-27 0 0.055 0.055 0.057 - - 0 0 - 0.372 0.372 0.385 - - 0 - 10.00%
2001-03-26 0 0.050 0.050 0.054 0.050 0.055 300,000 16,000 0.0533 0.338 0.338 0.365 0.338 0.372 44,396 0.3604 -9.09%
2001-03-23 0 0.055 - 0.056 0.055 0.055 54,000 2,970 0.0550 0.372 - 0.378 0.372 0.372 7,991 0.3717 -5.17%
2001-03-22 0 0.058 - 0.058 - - 0 0 - 0.392 - 0.392 - - 0 - 0.00%
2001-03-21 0 0.058 - 0.058 0.058 0.058 2,000 116 0.0580 0.392 - 0.392 0.392 0.392 296 0.3919 16.00%
2001-03-20 0 0.050 - 0.055 0.050 0.050 100,000 5,000 0.0500 0.338 - 0.372 0.338 0.338 14,799 0.3379 -10.71%
2001-03-19 0 0.056 - 0.056 0.064 0.064 2,000 128 0.0640 0.378 - 0.378 0.432 0.432 296 0.4325 0.00%
2001-03-16 0 0.056 - 0.056 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
2001-03-15 0 0.056 - 0.056 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
2001-03-14 0 0.056 - 0.056 0.056 0.056 2,000,000 112,000 0.0560 0.378 - 0.378 0.378 0.378 295,972 0.3784 3.70%
2001-03-13 0 0.054 - - - - 0 0 - 0.365 - - - - 0 - 0.00%
2001-03-12 0 0.054 - 0.058 - - 0 0 - 0.365 - 0.392 - - 0 - 0.00%
2001-03-09 0 0.054 - 0.054 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2001-03-08 0 0.054 0.054 0.058 0.054 0.054 200,000 10,800 0.0540 0.365 0.365 0.392 0.365 0.365 29,597 0.3649 -6.90%
2001-03-07 0 0.058 - 0.058 - - 0 0 - 0.392 - 0.392 - - 0 - 0.00%
2001-03-06 0 0.058 - 0.058 - - 0 0 - 0.392 - 0.392 - - 0 - 0.00%
2001-03-05 0 0.058 - 0.058 - - 570,000 22,800 0.0400 0.392 - 0.392 - - 84,352 0.2703 -1.69%
2001-03-02 0 0.059 - 0.059 0.055 0.060 18,000 1,030 0.0572 0.399 - 0.399 0.372 0.405 2,664 0.3867 5.36%
2001-03-01 0 0.056 0.056 0.057 0.051 0.051 200,000 10,200 0.0510 0.378 0.378 0.385 0.345 0.345 29,597 0.3446 -3.45%
2001-02-28 0 0.058 0.058 0.059 0.052 0.053 650,000 34,000 0.0523 0.392 0.392 0.399 0.351 0.358 96,191 0.3535 -1.69%
2001-02-27 0 0.059 0.053 0.059 0.053 0.059 252,000 13,368 0.0530 0.399 0.358 0.399 0.358 0.399 37,293 0.3585 1.72%
2001-02-26 0 0.058 0.058 0.059 0.053 0.054 892,000 47,484 0.0532 0.392 0.392 0.399 0.358 0.365 132,004 0.3597 -1.69%
2001-02-23 0 0.059 - 0.059 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
2001-02-22 0 0.059 - 0.059 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
2001-02-21 0 0.059 - 0.060 0.059 0.059 3,000,000 177,000 0.0590 0.399 - 0.405 0.399 0.399 443,958 0.3987 -1.67%
2001-02-20 0 0.060 - 0.060 0.060 0.060 60,000 3,600 0.0600 0.405 - 0.405 0.405 0.405 8,879 0.4054 -1.64%
2001-02-19 0 0.061 0.061 0.065 - - 0 0 - 0.412 0.412 0.439 - - 0 - 3.39%
2001-02-16 0 0.059 - 0.060 - - 0 0 - 0.399 - 0.405 - - 0 - 0.00%
2001-02-15 0 0.059 - 0.060 - - 0 0 - 0.399 - 0.405 - - 0 - 0.00%
2001-02-14 0 0.059 - 0.059 - - 0 0 - 0.399 - 0.399 - - 0 - 0.00%
2001-02-13 0 0.059 - 0.060 - - 0 0 - 0.399 - 0.405 - - 0 - 0.00%
2001-02-12 0 0.059 - 0.060 - - 0 0 - 0.399 - 0.405 - - 0 - 0.00%
2001-02-09 0 0.059 - 0.060 - - 0 0 - 0.399 - 0.405 - - 0 - 0.00%
2001-02-08 0 0.059 0.059 0.060 0.056 0.057 300,000 16,900 0.0563 0.399 0.399 0.405 0.378 0.385 44,396 0.3807 5.36%
2001-02-07 0 0.056 - 0.057 - - 0 0 - 0.378 - 0.385 - - 0 - 0.00%
2001-02-06 0 0.056 - 0.060 - - 0 0 - 0.378 - 0.405 - - 0 - 0.00%
2001-02-05 0 0.056 - 0.057 - - 0 0 - 0.378 - 0.385 - - 0 - 0.00%
2001-02-02 0 0.056 0.049 0.057 - - 0 0 - 0.378 0.331 0.385 - - 0 - 0.00%
2001-02-01 0 0.056 0.053 0.057 - - 0 0 - 0.378 0.358 0.385 - - 0 - 0.00%
2001-01-31 0 0.056 0.056 0.058 0.056 0.057 5,940,000 337,670 0.0568 0.378 0.378 0.392 0.378 0.385 879,038 0.3841 0.00%
2001-01-30 0 0.056 0.056 0.057 0.056 0.058 6,750,000 380,400 0.0564 0.378 0.378 0.385 0.378 0.392 998,906 0.3808 -1.75%
2001-01-29 0 0.057 0.055 0.058 0.055 0.057 5,406,000 302,960 0.0560 0.385 0.372 0.392 0.372 0.385 800,013 0.3787 1.79%
2001-01-23 0 0.056 0.055 0.056 0.055 0.056 4,898,000 269,788 0.0551 0.378 0.372 0.378 0.372 0.378 724,836 0.3722 0.00%
2001-01-22 0 0.056 0.055 0.056 0.055 0.056 3,436,000 192,316 0.0560 0.378 0.372 0.378 0.372 0.378 508,480 0.3782 0.00%
2001-01-19 0 0.056 0.055 0.057 0.055 0.057 9,170,000 511,200 0.0557 0.378 0.372 0.385 0.372 0.385 1,357,033 0.3767 -1.75%
2001-01-18 0 0.057 0.056 0.057 0.054 0.057 10,380,000 577,680 0.0557 0.385 0.378 0.385 0.365 0.385 1,536,096 0.3761 -5.00%
2001-01-17 0 0.060 0.057 0.060 0.055 0.060 22,810,000 1,328,320 0.0582 0.405 0.385 0.405 0.372 0.405 3,375,564 0.3935 7.14%
2001-01-16 0 0.056 0.055 0.057 0.055 0.058 13,990,000 793,820 0.0567 0.378 0.372 0.385 0.372 0.392 2,070,326 0.3834 0.00%
2001-01-15 0 0.056 0.055 0.060 0.056 0.060 10,400,000 597,500 0.0575 0.378 0.372 0.405 0.378 0.405 1,539,056 0.3882 -1.75%
2001-01-12 0 0.057 0.057 0.060 0.057 0.059 12,450,000 720,374 0.0579 0.385 0.385 0.405 0.385 0.399 1,842,427 0.3910 -1.72%
2001-01-11 0 0.058 0.055 0.059 0.056 0.058 14,968,000 854,604 0.0571 0.392 0.372 0.399 0.378 0.392 2,215,057 0.3858 1.75%
2001-01-10 0 0.057 0.056 0.058 0.056 0.060 14,504,000 829,552 0.0572 0.385 0.378 0.392 0.378 0.405 2,146,391 0.3865 0.00%
2001-01-09 0 0.057 0.056 0.058 0.057 0.060 6,380,000 365,860 0.0573 0.385 0.378 0.392 0.385 0.405 944,152 0.3875 -3.39%
2001-01-08 0 0.059 0.056 0.059 0.056 0.060 10,698,000 631,622 0.0590 0.399 0.378 0.399 0.378 0.405 1,583,156 0.3990 0.00%
2001-01-05 0 0.059 0.059 0.062 0.055 0.062 4,500,000 265,450 0.0590 0.399 0.399 0.419 0.372 0.419 665,938 0.3986 5.36%
2001-01-04 0 0.056 0.054 0.057 0.054 0.058 3,930,000 217,280 0.0553 0.378 0.365 0.385 0.365 0.392 581,586 0.3736 1.82%
2001-01-03 0 0.055 0.053 0.057 0.054 0.055 6,500,000 354,800 0.0546 0.372 0.358 0.385 0.365 0.372 961,910 0.3688 -3.51%
2001-01-02 0 0.057 0.056 0.057 0.056 0.058 12,098,000 689,686 0.0570 0.385 0.378 0.385 0.378 0.392 1,790,336 0.3852 -5.00%
2000-12-29 0 0.060 0.060 0.063 0.056 0.066 14,033,000 826,824 0.0589 0.405 0.405 0.426 0.378 0.446 2,076,690 0.3981 7.14%
2000-12-28 0 0.056 0.054 0.056 0.054 0.058 15,996,000 894,016 0.0559 0.378 0.365 0.378 0.365 0.392 2,367,186 0.3777 0.00%
2000-12-27 0 0.056 0.056 0.057 0.056 0.063 10,560,000 648,890 0.0614 0.378 0.378 0.385 0.378 0.426 1,562,734 0.4152 -8.20%
2000-12-22 0 0.061 0.058 0.061 0.056 0.064 8,370,000 515,070 0.0615 0.412 0.392 0.412 0.378 0.432 1,238,644 0.4158 8.93%
2000-12-21 0 0.056 0.051 0.060 0.045 0.056 17,178,000 902,632 0.0525 0.378 0.345 0.405 0.304 0.378 2,542,106 0.3551 -8.20%
2000-12-20 0 0.061 0.058 0.061 0.057 0.067 12,248,000 719,562 0.0587 0.412 0.392 0.412 0.385 0.453 1,812,534 0.3970 -3.17%
2000-12-19 0 0.063 0.062 0.063 0.062 0.065 11,004,000 701,482 0.0637 0.426 0.419 0.426 0.419 0.439 1,628,439 0.4308 -1.56%
2000-12-18 0 0.064 0.064 0.068 0.061 0.068 12,046,000 764,934 0.0635 0.432 0.432 0.460 0.412 0.460 1,782,641 0.4291 0.00%
2000-12-15 0 0.064 0.061 0.065 0.061 0.066 12,156,000 792,410 0.0652 0.432 0.412 0.439 0.412 0.446 1,798,920 0.4405 -1.54%
2000-12-14 0 0.065 0.062 0.066 0.062 0.067 9,400,000 621,400 0.0661 0.439 0.419 0.446 0.419 0.453 1,391,070 0.4467 1.56%
2000-12-13 0 0.064 0.064 0.066 0.063 0.067 4,880,000 321,470 0.0659 0.432 0.432 0.446 0.426 0.453 722,172 0.4451 -1.54%
2000-12-12 0 0.065 0.064 0.066 0.064 0.069 9,016,000 594,960 0.0660 0.439 0.432 0.446 0.432 0.466 1,334,243 0.4459 4.84%
2000-12-11 0 0.062 0.062 0.063 0.057 0.060 150,000 8,858 0.0591 0.419 0.419 0.426 0.385 0.405 22,198 0.3990 0.00%
2000-12-08 0 0.062 0.062 0.065 0.061 0.070 4,420,000 290,284 0.0657 0.419 0.419 0.439 0.412 0.473 654,099 0.4438 3.33%
2000-12-07 0 0.060 0.054 0.060 0.054 0.060 350,000 20,940 0.0598 0.405 0.365 0.405 0.365 0.405 51,795 0.4043 3.45%
2000-12-06 0 0.058 0.053 0.060 0.056 0.063 4,038,000 237,594 0.0588 0.392 0.358 0.405 0.378 0.426 597,568 0.3976 5.45%
2000-12-05 0 0.055 - 0.059 - - 0 0 - 0.372 - 0.399 - - 0 - 0.00%
2000-12-04 0 0.055 0.055 0.056 0.050 0.056 200,000 10,600 0.0530 0.372 0.372 0.378 0.338 0.378 29,597 0.3581 -1.79%
2000-12-01 0 0.056 0.053 0.060 - - 0 0 - 0.378 0.358 0.405 - - 0 - 0.00%
2000-11-30 0 0.056 - 0.060 - - 0 0 - 0.378 - 0.405 - - 0 - 0.00%
2000-11-29 0 0.056 0.053 0.059 0.052 0.056 306,000 16,362 0.0535 0.378 0.358 0.399 0.351 0.378 45,284 0.3613 -1.75%
2000-11-28 0 0.057 0.055 0.063 0.057 0.061 1,516,000 87,176 0.0575 0.385 0.372 0.426 0.385 0.412 224,347 0.3886 -9.52%
2000-11-27 0 0.063 0.058 0.063 0.045 0.065 318,000 18,440 0.0580 0.426 0.392 0.426 0.304 0.439 47,060 0.3918 18.87%
2000-11-24 0 0.053 0.050 - - - 0 0 - 0.358 0.338 - - - 0 - 0.00%
2000-11-23 0 0.053 0.053 0.055 0.050 0.053 420,000 21,240 0.0506 0.358 0.358 0.372 0.338 0.358 62,154 0.3417 -3.64%
2000-11-22 0 0.055 0.054 0.055 0.055 0.055 100,000 5,500 0.0550 0.372 0.365 0.372 0.372 0.372 14,799 0.3717 -12.70%
2000-11-21 0 0.063 - 0.066 - - 0 0 - 0.426 - 0.446 - - 0 - 0.00%
2000-11-20 0 0.063 - 0.063 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
2000-11-17 0 0.063 - 0.063 0.063 0.063 2,000,000 126,000 0.0630 0.426 - 0.426 0.426 0.426 295,972 0.4257 0.00%
2000-11-16 0 0.063 - 0.065 - - 0 0 - 0.426 - 0.439 - - 0 - 0.00%
2000-11-15 0 0.063 0.063 0.065 0.063 0.066 5,310,000 342,680 0.0645 0.426 0.426 0.439 0.426 0.446 785,806 0.4361 1.61%
2000-11-14 0 0.062 - 0.066 - - 0 0 - 0.419 - 0.446 - - 0 - 0.00%
2000-11-13 0 0.062 - 0.062 0.062 0.062 1,000,000 62,000 0.0620 0.419 - 0.419 0.419 0.419 147,986 0.4190 3.33%
2000-11-10 0 0.060 0.058 0.068 0.054 0.060 300,000 17,700 0.0590 0.405 0.392 0.460 0.365 0.405 44,396 0.3987 3.45%
2000-11-09 0 0.058 0.058 0.070 0.058 0.058 56,000 3,248 0.0580 0.392 0.392 0.473 0.392 0.392 8,287 0.3919 -6.45%
2000-11-08 0 0.062 0.062 0.065 0.061 0.065 2,850,000 182,400 0.0640 0.419 0.419 0.439 0.412 0.439 421,761 0.4325 -4.62%
2000-11-07 0 0.065 0.061 0.070 0.065 0.070 900,000 59,000 0.0656 0.439 0.412 0.473 0.439 0.473 133,188 0.4430 -5.80%
2000-11-06 0 0.069 0.065 0.070 0.066 0.070 3,350,000 230,200 0.0687 0.466 0.439 0.473 0.446 0.473 495,754 0.4643 7.81%
2000-11-03 0 0.064 0.062 0.064 0.060 0.065 8,590,000 525,450 0.0612 0.432 0.419 0.432 0.405 0.439 1,271,201 0.4133 10.34%
2000-11-02 0 0.058 0.054 0.058 0.053 0.060 1,590,000 91,730 0.0577 0.392 0.365 0.392 0.358 0.405 235,298 0.3898 11.54%
2000-11-01 0 0.052 0.056 0.057 0.052 0.058 610,000 34,360 0.0563 0.351 0.378 0.385 0.351 0.392 90,272 0.3806 -13.33%
2000-10-31 0 0.060 0.060 0.067 - - 0 0 - 0.405 0.405 0.453 - - 0 - 5.26%
2000-10-30 0 0.057 0.057 - 0.050 0.057 300,000 16,400 0.0547 0.385 0.385 - 0.338 0.385 44,396 0.3694 0.00%
2000-10-27 0 0.057 0.051 0.057 0.050 0.057 370,000 19,450 0.0526 0.385 0.345 0.385 0.338 0.385 54,755 0.3552 11.76%
2000-10-26 0 0.051 0.051 0.055 0.051 0.056 930,000 51,280 0.0551 0.345 0.345 0.372 0.345 0.378 137,627 0.3726 -8.93%
2000-10-25 0 0.056 0.056 0.060 0.046 0.056 3,024,000 155,936 0.0516 0.378 0.378 0.405 0.311 0.378 447,510 0.3485 12.00%
2000-10-24 0 0.050 0.049 0.050 0.049 0.053 1,378,000 69,192 0.0502 0.338 0.331 0.338 0.331 0.358 203,925 0.3393 -5.66%
2000-10-23 0 0.053 0.053 0.056 0.052 0.056 1,960,000 105,770 0.0540 0.358 0.358 0.378 0.351 0.378 290,053 0.3647 -10.17%
2000-10-20 0 0.059 0.053 0.060 0.050 0.060 4,850,000 275,124 0.0567 0.399 0.358 0.405 0.338 0.405 717,733 0.3833 5.36%
2000-10-19 0 0.056 - 0.056 0.056 0.056 50,000 2,800 0.0560 0.378 - 0.378 0.378 0.378 7,399 0.3784 -6.67%
2000-10-18 0 0.060 0.052 0.060 0.060 0.060 3,060,000 183,900 0.0601 0.405 0.351 0.405 0.405 0.405 452,838 0.4061 -14.29%
2000-10-17 0 0.070 0.057 0.070 - - 0 0 - 0.473 0.385 0.473 - - 0 - 0.00%
2000-10-16 0 0.070 0.063 0.070 - - 0 0 - 0.473 0.426 0.473 - - 0 - 0.00%
2000-10-13 0 0.070 - 0.074 - - 0 0 - 0.473 - 0.500 - - 0 - 0.00%
2000-10-12 0 0.070 - 0.070 - - 0 0 - 0.473 - 0.473 - - 0 - -2.78%
2000-10-11 0 0.072 - 0.075 - - 0 0 - 0.487 - 0.507 - - 0 - 0.00%
2000-10-10 0 0.072 - 0.072 - - 0 0 - 0.487 - 0.487 - - 0 - 0.00%
2000-10-09 0 0.072 0.068 0.072 - - 0 0 - 0.487 0.460 0.487 - - 0 - -2.70%
2000-10-05 0 0.074 0.066 0.075 0.070 0.075 8,270,000 609,880 0.0737 0.500 0.446 0.507 0.473 0.507 1,223,845 0.4983 2.78%
2000-10-04 0 0.072 0.069 0.072 - - 0 0 - 0.487 0.466 0.487 - - 0 - -2.70%
2000-10-03 0 0.074 0.073 0.076 0.074 0.077 9,720,000 729,040 0.0750 0.500 0.493 0.514 0.500 0.520 1,438,425 0.5068 2.78%
2000-09-29 0 0.072 0.066 0.072 0.063 0.075 810,000 55,310 0.0683 0.487 0.446 0.487 0.426 0.507 119,869 0.4614 -4.00%
2000-09-28 0 0.075 0.074 0.075 0.052 0.075 3,852,000 286,178 0.0743 0.507 0.500 0.507 0.351 0.507 570,043 0.5020 10.29%
2000-09-27 0 0.068 0.061 0.072 0.068 0.068 70,000 4,760 0.0680 0.460 0.412 0.487 0.460 0.460 10,359 0.4595 -2.86%
2000-09-26 0 0.070 0.065 0.072 0.065 0.070 1,680,000 114,020 0.0679 0.473 0.439 0.487 0.439 0.473 248,617 0.4586 0.00%
2000-09-25 0 0.070 0.070 0.074 0.068 0.070 138,000 9,644 0.0699 0.473 0.473 0.500 0.460 0.473 20,422 0.4722 -5.41%
2000-09-22 0 0.074 0.070 0.074 0.060 0.075 1,986,000 137,428 0.0692 0.500 0.473 0.500 0.405 0.507 293,900 0.4676 -3.90%
2000-09-21 0 0.077 - 0.077 0.079 0.079 20,000 1,580 0.0790 0.520 - 0.520 0.534 0.534 2,960 0.5338 1.32%
2000-09-20 0 0.076 0.076 0.077 - - 0 0 - 0.514 0.514 0.520 - - 0 - 1.33%
2000-09-19 0 0.075 0.072 0.075 0.072 0.076 150,000 11,000 0.0733 0.507 0.487 0.507 0.487 0.514 22,198 0.4955 -1.32%
2000-09-18 0 0.076 0.068 0.076 0.074 0.076 400,000 29,800 0.0745 0.514 0.460 0.514 0.500 0.514 59,194 0.5034 -5.00%
2000-09-15 0 0.080 0.070 0.080 0.071 0.080 150,000 11,080 0.0739 0.541 0.473 0.541 0.480 0.541 22,198 0.4991 0.00%
2000-09-14 0 0.080 0.076 0.080 0.070 0.085 5,118,000 414,540 0.0810 0.541 0.514 0.541 0.473 0.574 757,393 0.5473 8.11%
2000-09-12 0 0.074 - 0.076 - - 0 0 - 0.500 - 0.514 - - 0 - 0.00%
2000-09-11 0 0.074 - 0.077 0.074 0.075 350,000 26,100 0.0746 0.500 - 0.520 0.500 0.507 51,795 0.5039 -5.13%
2000-09-08 0 0.078 0.075 0.078 0.078 0.080 380,000 29,840 0.0785 0.527 0.507 0.527 0.527 0.541 56,235 0.5306 4.00%
2000-09-07 0 0.075 0.075 0.078 0.073 0.081 2,464,000 187,052 0.0759 0.507 0.507 0.527 0.493 0.547 364,638 0.5130 -7.41%
2000-09-06 0 0.081 0.081 0.083 0.081 0.086 5,014,000 411,058 0.0820 0.547 0.547 0.561 0.547 0.581 742,003 0.5540 -7.95%
2000-09-05 0 0.088 0.085 0.088 0.085 0.088 850,000 74,100 0.0872 0.595 0.574 0.595 0.574 0.595 125,788 0.5891 0.00%
2000-09-04 0 0.088 0.088 0.090 0.083 0.090 722,000 62,690 0.0868 0.595 0.595 0.608 0.561 0.608 106,846 0.5867 -1.12%
2000-09-01 0 0.089 0.085 0.089 0.085 0.090 2,098,000 181,532 0.0865 0.601 0.574 0.601 0.574 0.608 310,475 0.5847 1.14%
2000-08-31 0 0.088 0.085 0.088 - - 0 0 - 0.595 0.574 0.595 - - 0 - 0.00%
2000-08-30 0 0.088 0.086 0.089 0.088 0.088 44,000 3,872 0.0880 0.595 0.581 0.601 0.595 0.595 6,511 0.5947 -1.12%
2000-08-29 0 0.089 0.092 0.093 0.088 0.089 3,490,000 308,120 0.0883 0.601 0.622 0.628 0.595 0.601 516,472 0.5966 0.00%
2000-08-28 0 0.089 0.088 0.090 0.088 0.089 580,000 51,510 0.0888 0.601 0.595 0.608 0.595 0.601 85,832 0.6001 -1.11%
2000-08-25 0 0.090 0.090 0.093 0.090 0.090 810,000 72,900 0.0900 0.608 0.608 0.628 0.608 0.608 119,869 0.6082 -4.26%
2000-08-24 0 0.094 0.091 0.094 - - 0 0 - 0.635 0.615 0.635 - - 0 - -1.05%
2000-08-23 0 0.095 0.091 0.095 0.091 0.095 120,000 11,050 0.0921 0.642 0.615 0.642 0.615 0.642 17,758 0.6222 2.15%
2000-08-22 0 0.093 0.093 0.095 0.091 0.095 90,000 8,390 0.0932 0.628 0.628 0.642 0.615 0.642 13,319 0.6299 0.00%
2000-08-21 0 0.093 0.091 0.093 0.090 0.093 974,000 88,008 0.0904 0.628 0.615 0.628 0.608 0.628 144,139 0.6106 2.20%
2000-08-18 0 0.091 0.091 0.093 0.091 0.091 292,000 26,572 0.0910 0.615 0.615 0.628 0.615 0.615 43,212 0.6149 0.00%
2000-08-17 0 0.091 0.091 0.094 0.091 0.094 630,000 57,390 0.0911 0.615 0.615 0.635 0.615 0.635 93,231 0.6156 -2.15%
2000-08-16 0 0.093 0.092 0.094 0.090 0.095 486,000 45,620 0.0939 0.628 0.622 0.635 0.608 0.642 71,921 0.6343 0.00%
2000-08-15 0 0.093 0.093 0.096 0.093 0.093 100,000 9,300 0.0930 0.628 0.628 0.649 0.628 0.628 14,799 0.6284 1.09%
2000-08-14 0 0.092 0.092 0.095 0.091 0.093 1,850,000 170,150 0.0920 0.622 0.622 0.642 0.615 0.628 273,774 0.6215 -1.08%
2000-08-11 0 0.093 0.092 0.095 0.091 0.093 652,000 60,332 0.0925 0.628 0.622 0.642 0.615 0.628 96,487 0.6253 -1.06%
2000-08-10 0 0.094 0.093 0.094 0.092 0.096 1,928,000 180,552 0.0936 0.635 0.628 0.635 0.622 0.649 285,317 0.6328 3.30%
2000-08-09 0 0.091 0.091 0.093 0.091 0.092 1,988,000 181,386 0.0912 0.615 0.615 0.628 0.615 0.622 294,196 0.6165 -2.15%
2000-08-08 0 0.093 0.093 0.094 0.091 0.092 734,000 67,144 0.0915 0.628 0.628 0.635 0.615 0.622 108,622 0.6181 -1.06%
2000-08-07 0 0.094 0.092 0.095 0.091 0.094 1,200,000 110,700 0.0923 0.635 0.622 0.642 0.615 0.635 177,583 0.6234 -1.05%
2000-08-04 0 0.095 0.093 0.095 0.093 0.095 150,000 14,150 0.0943 0.642 0.628 0.642 0.628 0.642 22,198 0.6374 2.15%
2000-08-03 0 0.093 0.093 0.096 0.090 0.100 2,052,000 186,608 0.0909 0.628 0.628 0.649 0.608 0.676 303,668 0.6145 -6.06%
2000-08-02 0 0.099 0.099 0.100 0.094 0.103 5,932,000 568,344 0.0958 0.669 0.669 0.676 0.635 0.696 877,854 0.6474 0.00%
2000-08-01 0 0.099 0.099 0.100 0.096 0.096 186,000 17,856 0.0960 0.669 0.669 0.676 0.649 0.649 27,525 0.6487 -1.00%
2000-07-31 0 0.100 0.098 0.100 0.094 0.102 424,000 40,726 0.0961 0.676 0.662 0.676 0.635 0.689 62,746 0.6491 4.17%
2000-07-28 0 0.096 0.095 0.101 0.094 0.098 2,270,000 218,450 0.0962 0.649 0.642 0.682 0.635 0.662 335,929 0.6503 -4.00%
2000-07-27 0 0.100 0.097 0.100 0.097 0.100 1,610,000 160,170 0.0995 0.676 0.655 0.676 0.655 0.676 238,258 0.6723 3.09%
2000-07-26 0 0.097 0.097 0.100 0.097 0.097 1,900,000 184,300 0.0970 0.655 0.655 0.676 0.655 0.655 281,174 0.6555 -3.00%
2000-07-25 0 0.100 0.100 0.102 0.100 0.100 1,470,000 147,000 0.1000 0.676 0.676 0.689 0.676 0.676 217,540 0.6757 2.04%
2000-07-24 0 0.098 0.098 0.106 0.098 0.100 998,000 99,204 0.0994 0.662 0.662 0.716 0.662 0.676 147,690 0.6717 0.00%
2000-07-21 0 0.098 0.098 0.100 0.097 0.100 840,000 82,680 0.0984 0.662 0.662 0.676 0.655 0.676 124,308 0.6651 0.00%
2000-07-20 0 0.098 0.098 0.101 0.097 0.101 1,200,000 120,272 0.1002 0.662 0.662 0.682 0.655 0.682 177,583 0.6773 -3.92%
2000-07-19 0 0.102 0.098 0.102 0.096 0.104 3,200,000 316,436 0.0989 0.689 0.662 0.689 0.649 0.703 473,556 0.6682 2.00%
2000-07-18 0 0.100 0.097 0.100 0.097 0.100 950,000 93,248 0.0982 0.676 0.655 0.676 0.655 0.676 140,587 0.6633 -0.99%
2000-07-17 0 0.101 0.101 0.102 0.100 0.103 752,000 76,456 0.1017 0.682 0.682 0.689 0.676 0.696 111,286 0.6870 -5.61%
2000-07-14 0 0.107 0.102 0.107 0.102 0.107 446,000 47,242 0.1059 0.723 0.689 0.723 0.689 0.723 66,002 0.7158 0.94%
2000-07-13 0 0.106 0.105 0.107 0.102 0.108 2,970,000 312,220 0.1051 0.716 0.710 0.723 0.689 0.730 439,519 0.7104 0.95%
2000-07-12 0 0.105 0.105 0.109 0.104 0.110 8,102,000 851,444 0.1051 0.710 0.710 0.737 0.703 0.743 1,198,984 0.7101 5.00%
2000-07-11 0 0.100 0.096 0.101 0.100 0.104 4,100,000 414,400 0.1011 0.676 0.649 0.682 0.676 0.703 606,743 0.6830 -6.54%
2000-07-10 0 0.107 0.106 0.107 0.106 0.108 270,000 28,650 0.1061 0.723 0.716 0.723 0.716 0.730 39,956 0.7170 4.90%
2000-07-07 0 0.102 0.102 0.106 0.102 0.103 1,968,000 201,636 0.1025 0.689 0.689 0.716 0.689 0.696 291,237 0.6923 -4.67%
2000-07-06 0 0.107 0.100 0.107 0.096 0.107 1,790,000 179,880 0.1005 0.723 0.676 0.723 0.649 0.723 264,895 0.6791 7.00%
2000-07-05 0 0.100 0.100 0.103 0.100 0.102 258,000 26,100 0.1012 0.676 0.676 0.696 0.676 0.689 38,180 0.6836 0.00%
2000-07-04 0 0.100 0.100 0.102 0.100 0.103 350,000 34,750 0.0993 0.676 0.676 0.689 0.676 0.696 51,795 0.6709 0.00%
2000-07-03 0 0.100 0.100 0.107 0.100 0.100 790,000 79,000 0.1000 0.676 0.676 0.723 0.676 0.676 116,909 0.6757 0.00%
2000-06-30 0 0.100 0.096 0.101 0.100 0.100 200,000 20,000 0.1000 0.676 0.649 0.682 0.676 0.676 29,597 0.6757 2.04%
2000-06-29 0 0.098 0.098 0.100 0.093 0.098 1,612,000 154,108 0.0956 0.662 0.662 0.676 0.628 0.662 238,554 0.6460 -2.00%
2000-06-28 0 0.100 0.099 0.102 0.098 0.100 1,320,000 129,960 0.0985 0.676 0.669 0.689 0.662 0.676 195,342 0.6653 -0.99%
2000-06-27 0 0.101 0.101 0.104 0.101 0.106 2,400,000 246,420 0.1027 0.682 0.682 0.703 0.682 0.716 355,167 0.6938 -4.72%
2000-06-26 0 0.106 0.105 0.106 0.106 0.110 974,000 103,804 0.1066 0.716 0.710 0.716 0.716 0.743 144,139 0.7202 -6.19%
2000-06-23 0 0.113 0.113 0.114 0.108 0.114 1,626,000 175,904 0.1082 0.764 0.764 0.770 0.730 0.770 240,625 0.7310 -1.74%
2000-06-22 0 0.115 - 0.115 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
2000-06-21 0 0.115 0.113 0.115 0.111 0.115 350,000 39,250 0.1121 0.777 0.764 0.777 0.750 0.777 51,795 0.7578 -4.17%
2000-06-20 0 0.120 0.113 0.120 0.106 0.120 5,834,000 663,436 0.1137 0.811 0.764 0.811 0.716 0.811 863,351 0.7684 5.26%
2000-06-19 0 0.114 0.111 0.114 0.112 0.114 1,520,000 172,580 0.1135 0.770 0.750 0.770 0.757 0.770 224,939 0.7672 0.00%
2000-06-16 0 0.114 0.114 0.118 0.114 0.120 2,578,000 299,382 0.1161 0.770 0.770 0.797 0.770 0.811 381,508 0.7847 -5.00%
2000-06-15 0 0.120 0.116 0.123 0.113 0.125 6,160,000 731,530 0.1188 0.811 0.784 0.831 0.764 0.845 911,595 0.8025 -2.44%
2000-06-14 0 0.123 0.122 0.123 0.113 0.129 39,144,000 4,879,330 0.1247 0.831 0.824 0.831 0.764 0.872 5,792,770 0.8423 1.65%
2000-06-13 0 0.121 0.122 0.124 0.101 0.122 27,424,000 3,105,238 0.1132 0.818 0.824 0.838 0.682 0.824 4,058,372 0.7651 21.00%
2000-06-12 0 0.100 0.104 0.105 0.100 0.103 1,228,000 125,310 0.1020 0.676 0.703 0.710 0.676 0.696 181,727 0.6896 -3.85%
2000-06-09 0 0.104 0.101 0.104 0.100 0.106 750,000 76,480 0.1020 0.703 0.682 0.703 0.676 0.716 110,990 0.6891 -0.95%
2000-06-08 0 0.105 0.101 0.105 0.101 0.106 1,400,000 143,980 0.1028 0.710 0.682 0.710 0.682 0.716 207,181 0.6949 -0.94%
2000-06-07 0 0.106 0.103 0.106 0.101 0.106 5,950,000 608,950 0.1023 0.716 0.696 0.716 0.682 0.716 880,518 0.6916 -0.93%
2000-06-05 0 0.107 0.100 0.107 0.100 0.110 2,172,000 221,714 0.1021 0.723 0.676 0.723 0.676 0.743 321,426 0.6898 8.08%
2000-06-02 0 0.099 0.099 0.103 0.099 0.104 2,794,000 282,636 0.1012 0.669 0.669 0.696 0.669 0.703 413,473 0.6836 -1.98%
2000-06-01 0 0.101 0.097 0.101 0.099 0.102 1,330,000 135,300 0.1017 0.682 0.655 0.682 0.669 0.689 196,822 0.6874 3.06%
2000-05-31 0 0.098 0.096 0.100 0.096 0.112 5,360,000 544,130 0.1015 0.662 0.649 0.676 0.649 0.757 793,206 0.6860 4.26%
2000-05-30 0 0.094 0.091 0.095 0.090 0.095 1,160,000 107,940 0.0931 0.635 0.615 0.642 0.608 0.642 171,664 0.6288 1.08%
2000-05-29 0 0.093 0.090 0.098 0.087 0.095 2,770,000 249,050 0.0899 0.628 0.608 0.662 0.588 0.642 409,922 0.6076 -3.12%
2000-05-26 0 0.096 0.095 0.097 0.096 0.100 1,050,000 103,100 0.0982 0.649 0.642 0.655 0.649 0.676 155,385 0.6635 -5.88%
2000-05-25 0 0.102 0.101 0.104 0.100 0.104 4,486,000 455,850 0.1016 0.689 0.682 0.703 0.676 0.703 663,866 0.6867 -0.97%
2000-05-24 0 0.103 0.102 0.107 0.103 0.108 2,090,000 220,700 0.1056 0.696 0.689 0.723 0.696 0.730 309,291 0.7136 -6.36%
2000-05-23 0 0.110 0.105 0.110 0.103 0.111 2,020,000 215,896 0.1069 0.743 0.710 0.743 0.696 0.750 298,932 0.7222 1.85%
2000-05-22 0 0.108 0.107 0.110 0.107 0.120 1,900,000 209,210 0.1101 0.730 0.723 0.743 0.723 0.811 281,174 0.7441 -6.90%
2000-05-19 0 0.116 0.111 0.116 0.110 0.123 14,774,000 1,716,794 0.1162 0.784 0.750 0.784 0.743 0.831 2,186,347 0.7852 4.50%
2000-05-18 0 0.111 0.108 0.111 0.100 0.115 2,310,000 252,010 0.1091 0.750 0.730 0.750 0.676 0.777 341,848 0.7372 -4.31%
2000-05-17 0 0.116 0.113 0.118 0.112 0.123 1,880,000 220,380 0.1172 0.784 0.764 0.797 0.757 0.831 278,214 0.7921 -3.33%
2000-05-16 0 0.120 0.116 0.120 0.114 0.121 660,000 78,560 0.1190 0.811 0.784 0.811 0.770 0.818 97,671 0.8043 5.26%
2000-05-15 0 0.114 0.114 0.120 0.112 0.120 5,078,000 591,710 0.1165 0.770 0.770 0.811 0.757 0.811 751,474 0.7874 -1.72%
2000-05-12 0 0.116 0.116 0.121 0.105 0.117 12,660,000 1,432,952 0.1132 0.784 0.784 0.818 0.710 0.791 1,873,505 0.7649 4.50%
2000-05-10 0 0.111 0.110 0.111 0.111 0.125 9,674,000 1,147,764 0.1186 0.750 0.743 0.750 0.750 0.845 1,431,618 0.8017 -11.90%
2000-05-09 0 0.126 0.126 0.130 0.126 0.133 1,100,000 145,450 0.1322 0.851 0.851 0.878 0.851 0.899 162,785 0.8935 -5.97%
2000-05-08 0 0.134 0.133 0.134 0.132 0.138 9,570,000 1,290,770 0.1349 0.905 0.899 0.905 0.892 0.933 1,416,227 0.9114 -4.29%
2000-05-05 0 0.140 0.138 0.140 0.132 0.145 14,726,000 2,060,556 0.1399 0.946 0.933 0.946 0.892 0.980 2,179,244 0.9455 2.19%
2000-05-04 0 0.137 0.138 0.142 0.132 0.150 36,658,000 5,250,522 0.1432 0.926 0.933 0.960 0.892 1.014 5,424,876 0.9679 -6.80%
2000-05-03 0 0.147 0.147 0.148 0.134 0.153 39,066,000 5,696,258 0.1458 0.993 0.993 1.000 0.905 1.034 5,781,227 0.9853 5.76%
2000-05-02 0 0.139 0.137 0.139 0.124 0.139 21,604,000 2,896,774 0.1341 0.939 0.926 0.939 0.838 0.939 3,197,093 0.9061 14.88%
2000-04-28 0 0.121 0.117 0.121 0.100 0.122 11,988,000 1,378,490 0.1150 0.818 0.791 0.818 0.676 0.824 1,774,058 0.7770 18.63%
2000-04-27 0 0.102 0.099 0.102 0.099 0.102 950,000 95,270 0.1003 0.689 0.669 0.689 0.669 0.689 140,587 0.6777 0.00%
2000-04-26 0 0.102 0.102 0.108 0.102 0.108 1,888,000 195,334 0.1035 0.689 0.689 0.730 0.689 0.730 279,398 0.6991 0.99%
2000-04-25 0 0.101 0.101 0.104 0.101 0.105 996,000 102,556 0.1030 0.682 0.682 0.703 0.682 0.710 147,394 0.6958 -3.81%
2000-04-20 0 0.105 0.103 0.105 0.090 0.108 5,314,000 532,504 0.1002 0.710 0.696 0.710 0.608 0.730 786,398 0.6771 7.14%
2000-04-19 0 0.098 0.098 0.100 0.098 0.109 8,226,000 849,538 0.1033 0.662 0.662 0.676 0.662 0.737 1,217,334 0.6979 -8.41%
2000-04-18 0 0.107 0.107 0.109 0.107 0.113 7,170,000 778,250 0.1085 0.723 0.723 0.737 0.723 0.764 1,061,061 0.7335 -2.73%
2000-04-17 0 0.110 - 0.114 0.110 0.110 210,000 23,100 0.1100 0.743 - 0.770 0.743 0.743 31,077 0.7433 -6.78%
2000-04-14 0 0.118 0.118 0.119 0.114 0.120 530,000 62,070 0.1171 0.797 0.797 0.804 0.770 0.811 78,433 0.7914 0.00%
2000-04-13 0 0.118 0.118 0.120 0.117 0.121 1,382,000 163,162 0.1181 0.797 0.797 0.811 0.791 0.818 204,517 0.7978 -2.48%
2000-04-12 0 0.121 0.120 0.122 0.119 0.123 1,570,000 190,560 0.1214 0.818 0.811 0.824 0.804 0.831 232,338 0.8202 -0.82%
2000-04-11 0 0.122 0.121 0.125 0.120 0.130 1,520,000 187,190 0.1232 0.824 0.818 0.845 0.811 0.878 224,939 0.8322 -3.94%
2000-04-10 0 0.127 0.127 0.137 0.127 0.133 13,474,000 1,728,458 0.1283 0.858 0.858 0.926 0.858 0.899 1,993,965 0.8668 -5.22%
2000-04-07 0 0.134 0.134 0.135 0.128 0.142 2,440,000 330,680 0.1355 0.905 0.905 0.912 0.865 0.960 361,086 0.9158 3.08%
2000-04-06 0 0.130 0.128 0.130 0.116 0.134 9,036,000 1,161,164 0.1285 0.878 0.865 0.878 0.784 0.905 1,337,203 0.8684 14.04%
2000-04-05 0 0.114 0.114 0.116 0.105 0.134 9,166,000 1,054,922 0.1151 0.770 0.770 0.784 0.710 0.905 1,356,441 0.7777 -17.99%
2000-04-03 0 0.139 0.136 0.139 0.133 0.160 9,074,000 1,274,230 0.1404 0.939 0.919 0.939 0.899 1.081 1,342,826 0.9489 -13.12%
2000-03-31 0 0.160 0.160 0.164 0.158 0.165 7,214,000 1,159,860 0.1608 1.081 1.081 1.108 1.068 1.115 1,067,572 1.0864 -0.62%
2000-03-30 0 0.161 0.155 0.163 0.158 0.179 18,216,000 3,045,720 0.1672 1.088 1.047 1.101 1.068 1.210 2,695,716 1.1298 -6.40%
2000-03-29 0 0.172 0.170 0.172 0.170 0.190 14,034,000 2,490,714 0.1775 1.162 1.149 1.162 1.149 1.284 2,076,838 1.1993 -8.51%
2000-03-28 0 0.188 0.188 0.189 0.187 0.195 12,864,000 2,435,562 0.1893 1.270 1.270 1.277 1.264 1.318 1,903,694 1.2794 -4.57%
2000-03-27 0 0.197 0.196 0.199 0.194 0.213 9,694,000 1,961,382 0.2023 1.331 1.324 1.345 1.311 1.439 1,434,578 1.3672 -1.50%
2000-03-24 0 0.200 0.197 0.201 0.188 0.203 16,130,000 3,172,348 0.1967 1.351 1.331 1.358 1.270 1.372 2,387,016 1.3290 2.56%
2000-03-23 0 0.195 0.193 0.199 0.192 0.209 12,460,000 2,446,712 0.1964 1.318 1.304 1.345 1.297 1.412 1,843,907 1.3269 -4.88%
2000-03-22 0 0.205 0.200 0.204 0.182 0.208 24,094,000 4,730,320 0.1963 1.385 1.351 1.379 1.230 1.406 3,565,578 1.3267 10.22%
2000-03-21 0 0.186 0.185 0.186 0.186 0.208 18,250,000 3,507,110 0.1922 1.257 1.250 1.257 1.257 1.406 2,700,747 1.2986 -6.53%
2000-03-20 0 0.199 0.199 0.204 0.198 0.224 32,872,000 6,716,658 0.2043 1.345 1.345 1.379 1.338 1.514 4,864,600 1.3807 -11.16%
2000-03-17 0 0.224 0.220 0.227 0.204 0.233 33,580,000 7,109,186 0.2117 1.514 1.487 1.534 1.379 1.574 4,969,375 1.4306 4.19%
2000-03-16 0 0.215 0.215 0.217 0.206 0.250 62,190,000 14,234,208 0.2289 1.453 1.453 1.466 1.392 1.689 9,203,258 1.5466 -13.65%
2000-03-15 0 0.249 0.248 0.249 0.246 0.265 57,900,000 14,633,544 0.2527 1.683 1.676 1.683 1.662 1.791 8,568,398 1.7079 -0.40%
2000-03-14 0 0.250 0.249 0.250 0.248 0.270 34,976,000 8,870,476 0.2536 1.689 1.683 1.689 1.676 1.824 5,175,963 1.7138 -5.66%
2000-03-13 0 0.265 0.265 0.270 0.249 0.285 101,458,000 26,866,860 0.2648 1.791 1.791 1.824 1.683 1.926 15,014,378 1.7894 6.00%
2000-03-10 0 0.250 0.250 0.255 0.243 0.290 90,185,999 23,148,860 0.2567 1.689 1.689 1.723 1.642 1.960 13,346,278 1.7345 -10.71%
2000-03-09 0 0.280 0.275 0.280 0.265 0.305 86,180,000 24,467,810 0.2839 1.892 1.858 1.892 1.791 2.061 12,753,446 1.9185 5.66%
2000-03-08 0 0.265 0.265 0.270 0.260 0.280 17,302,000 4,682,190 0.2706 1.791 1.791 1.824 1.757 1.892 2,560,456 1.8287 -1.85%
2000-03-07 0 0.270 0.270 0.275 0.265 0.285 25,390,000 7,037,500 0.2772 1.824 1.824 1.858 1.791 1.926 3,757,368 1.8730 -5.26%
2000-03-06 0 0.285 0.275 0.285 0.280 0.310 28,898,000 8,327,130 0.2882 1.926 1.858 1.926 1.892 2.095 4,276,504 1.9472 -1.72%
2000-03-03 0 0.290 0.290 0.295 0.260 0.300 34,848,000 9,839,310 0.2823 1.960 1.960 1.993 1.757 2.027 5,157,021 1.9079 5.45%
2000-03-02 0 0.275 0.270 0.275 0.260 0.285 27,686,000 7,461,940 0.2695 1.858 1.824 1.858 1.757 1.926 4,097,144 1.8213 1.85%
2000-03-01 0 0.270 0.265 0.270 0.260 0.310 33,486,000 9,579,950 0.2861 1.824 1.791 1.824 1.757 2.095 4,955,464 1.9332 -6.90%
2000-02-29 0 0.290 0.285 0.290 0.280 0.310 45,368,000 13,322,340 0.2937 1.960 1.926 1.960 1.892 2.095 6,713,835 1.9843 5.45%
2000-02-28 0 0.275 0.270 0.275 0.260 0.350 55,820,500 15,740,715 0.2820 1.858 1.824 1.858 1.757 2.365 8,260,660 1.9055 -22.54%
2000-02-25 0 0.355 0.350 0.360 0.340 0.410 107,452,000 39,501,620 0.3676 2.399 2.365 2.433 2.298 2.771 15,901,407 2.4842 -14.46%
2000-02-24 0 0.415 0.405 0.410 0.370 0.435 189,948,000 75,908,360 0.3996 2.804 2.737 2.771 2.500 2.939 28,109,672 2.7004 2.47%
2000-02-23 0 0.405 0.410 0.415 0.355 0.445 311,954,000 128,657,550 0.4124 2.737 2.771 2.804 2.399 3.007 46,164,869 2.7869 15.71%
2000-02-22 0 0.350 0.355 0.360 0.238 0.360 200,352,000 60,224,880 0.3006 2.365 2.399 2.433 1.608 2.433 29,649,319 2.0312 4.48%
2000-02-21 0 0.335 0.335 0.340 0.300 0.365 467,272,000 144,552,230 0.3094 2.264 2.264 2.298 2.027 2.466 69,149,780 2.0904 9.84%
2000-02-18 0 0.305 0.305 0.310 0.260 0.335 178,072,000 52,169,920 0.2930 2.061 2.061 2.095 1.757 2.264 26,352,188 1.9797 22.00%
2000-02-17 0 0.250 0.249 0.250 0.238 0.265 52,604,000 13,186,320 0.2507 1.689 1.683 1.689 1.608 1.791 7,784,663 1.6939 4.17%
2000-02-16 0 0.240 0.239 0.245 0.236 0.265 26,438,000 6,536,274 0.2472 1.622 1.615 1.656 1.595 1.791 3,912,458 1.6706 0.00%
2000-02-15 0 0.240 0.240 0.243 0.220 0.255 20,112,000 4,724,890 0.2349 1.622 1.622 1.642 1.487 1.723 2,976,297 1.5875 8.60%
2000-02-14 0 0.221 0.221 0.229 0.220 0.240 14,156,000 3,220,592 0.2275 1.493 1.493 1.547 1.487 1.622 2,094,892 1.5374 -3.91%
2000-02-11 0 0.230 0.230 0.239 0.223 0.280 26,444,000 6,697,764 0.2533 1.554 1.554 1.615 1.507 1.892 3,913,346 1.7115 3.14%
2000-02-10 0 0.223 0.218 0.223 0.212 0.230 13,956,000 3,071,378 0.2201 1.507 1.473 1.507 1.433 1.554 2,065,295 1.4871 -2.62%
2000-02-09 0 0.229 0.226 0.232 0.226 0.265 30,012,000 7,408,360 0.2468 1.547 1.527 1.568 1.527 1.791 4,441,360 1.6680 -10.20%
2000-02-08 0 0.255 0.250 0.255 0.247 0.280 42,606,000 11,093,090 0.2604 1.723 1.689 1.723 1.669 1.892 6,305,098 1.7594 0.00%
2000-02-03 0 0.255 0.250 0.255 0.217 0.260 90,406,000 21,945,294 0.2427 1.723 1.689 1.723 1.466 1.757 13,378,835 1.6403 21.43%
2000-02-02 0 0.210 0.211 0.213 0.160 0.218 104,344,000 20,592,434 0.1974 1.419 1.426 1.439 1.081 1.473 15,441,466 1.3336 32.91%
2000-02-01 0 0.158 0.158 0.159 0.151 0.160 5,932,000 930,764 0.1569 1.068 1.068 1.074 1.020 1.081 877,854 1.0603 7.48%
2000-01-31 0 0.147 0.147 0.154 0.145 0.158 3,480,000 523,680 0.1505 0.993 0.993 1.041 0.980 1.068 514,992 1.0169 -1.34%
2000-01-28 0 0.149 0.143 0.151 0.147 0.152 5,060,000 754,180 0.1490 1.007 0.966 1.020 0.993 1.027 748,810 1.0072 -3.25%
2000-01-27 0 0.154 0.148 0.154 0.148 0.165 8,740,000 1,330,320 0.1522 1.041 1.000 1.041 1.000 1.115 1,293,399 1.0285 1.99%
2000-01-26 0 0.151 0.151 0.155 0.148 0.164 7,354,000 1,135,698 0.1544 1.020 1.020 1.047 1.000 1.108 1,088,290 1.0436 4.14%
2000-01-25 0 0.145 0.142 0.145 0.140 0.146 5,410,000 778,646 0.1439 0.980 0.960 0.980 0.946 0.987 800,605 0.9726 -2.68%
2000-01-24 0 0.149 0.144 0.149 0.132 0.150 11,910,000 1,740,930 0.1462 1.007 0.973 1.007 0.892 1.014 1,762,515 0.9878 12.88%
2000-01-21 0 0.132 0.138 0.139 0.131 0.151 4,920,000 686,160 0.1395 0.892 0.933 0.939 0.885 1.020 728,092 0.9424 0.00%
2000-01-20 0 0.132 0.132 0.135 0.131 0.132 3,300,000 434,250 0.1316 0.892 0.892 0.912 0.885 0.892 488,354 0.8892 -1.49%
2000-01-19 0 0.134 0.130 - 0.127 0.135 1,848,000 241,050 0.1304 0.905 0.878 - 0.858 0.912 273,478 0.8814 3.08%
2000-01-18 0 0.130 0.130 0.131 0.130 0.139 1,980,000 267,900 0.1353 0.878 0.878 0.885 0.878 0.939 293,013 0.9143 -5.80%
2000-01-17 0 0.138 0.138 0.146 0.138 0.150 6,634,000 939,358 0.1416 0.933 0.933 0.987 0.933 1.014 981,740 0.9568 -2.82%
2000-01-14 0 0.142 0.142 0.146 0.141 0.151 4,832,000 701,174 0.1451 0.960 0.960 0.987 0.953 1.020 715,069 0.9806 -6.58%
2000-01-13 0 0.152 0.152 0.156 0.152 0.164 16,256,000 2,553,800 0.1571 1.027 1.027 1.054 1.027 1.108 2,405,663 1.0616 -6.75%
2000-01-12 0 0.163 0.157 0.163 0.150 0.163 17,716,000 2,794,342 0.1577 1.101 1.061 1.101 1.014 1.101 2,621,722 1.0658 3.82%
2000-01-11 0 0.157 0.156 0.159 0.140 0.158 22,048,000 3,318,900 0.1505 1.061 1.054 1.074 0.946 1.068 3,262,798 1.0172 9.79%
2000-01-10 0 0.143 0.143 0.146 0.140 0.152 16,602,000 2,438,450 0.1469 0.966 0.966 0.987 0.946 1.027 2,456,866 0.9925 0.00%
2000-01-07 0 0.143 0.140 0.142 0.135 0.145 6,800,000 950,770 0.1398 0.966 0.946 0.960 0.912 0.980 1,006,306 0.9448 10.85%
2000-01-06 0 0.129 - 0.130 0.129 0.140 4,400,000 587,790 0.1336 0.872 - 0.878 0.872 0.946 651,139 0.9027 -6.52%
2000-01-05 0 0.138 0.138 0.143 0.115 0.145 9,650,000 1,276,500 0.1323 0.933 0.933 0.966 0.777 0.980 1,428,066 0.8939 -0.72%
2000-01-04 0 0.139 0.135 0.139 0.116 0.145 8,898,000 1,178,058 0.1324 0.939 0.912 0.939 0.784 0.980 1,316,781 0.8947 13.93%
2000-01-03 0 0.122 0.121 0.122 0.113 0.128 13,170,000 1,642,310 0.1247 0.824 0.818 0.824 0.764 0.865 1,948,977 0.8427 6.09%
1999-12-30 0 0.115 0.115 0.116 0.107 0.126 12,480,000 1,478,050 0.1184 0.777 0.777 0.784 0.723 0.851 1,846,867 0.8003 4.55%
1999-12-29 0 0.110 0.110 0.114 0.105 0.110 838,000 89,990 0.1074 0.743 0.743 0.770 0.710 0.743 124,012 0.7257 5.77%
1999-12-28 0 0.104 0.104 0.106 0.100 0.108 1,720,000 179,720 0.1045 0.703 0.703 0.716 0.676 0.730 254,536 0.7061 -3.70%
1999-12-24 0 0.108 0.104 - - - 0 0 - 0.730 0.703 - - - 0 - 0.00%
1999-12-23 0 0.108 0.105 0.110 0.105 0.108 2,410,000 255,630 0.1061 0.730 0.710 0.743 0.710 0.730 356,647 0.7168 0.00%
1999-12-22 0 0.108 0.108 0.110 0.107 0.109 1,992,000 214,544 0.1077 0.730 0.730 0.743 0.723 0.737 294,788 0.7278 -2.70%
1999-12-21 0 0.111 0.111 0.113 0.111 0.117 1,700,000 192,100 0.1130 0.750 0.750 0.764 0.750 0.791 251,576 0.7636 -1.77%
1999-12-20 0 0.113 0.112 0.114 0.112 0.116 560,000 63,340 0.1131 0.764 0.757 0.770 0.757 0.784 82,872 0.7643 -3.42%
1999-12-17 0 0.117 0.117 0.119 0.116 0.122 2,842,000 334,514 0.1177 0.791 0.791 0.804 0.784 0.824 420,577 0.7954 -1.68%
1999-12-16 0 0.119 0.117 0.119 0.115 0.119 1,290,000 149,300 0.1157 0.804 0.791 0.804 0.777 0.804 190,902 0.7821 0.85%
1999-12-15 0 0.118 0.118 0.120 0.115 0.120 4,446,000 519,428 0.1168 0.797 0.797 0.811 0.777 0.811 657,946 0.7895 -1.67%
1999-12-14 0 0.120 0.120 0.123 0.119 0.125 5,356,000 663,784 0.1239 0.811 0.811 0.831 0.804 0.845 792,614 0.8375 -4.00%
1999-12-13 0 0.125 0.121 0.125 0.117 0.126 4,954,000 602,614 0.1216 0.845 0.818 0.845 0.791 0.851 733,123 0.8220 2.46%
1999-12-10 0 0.122 0.120 0.123 0.118 0.125 5,822,000 715,118 0.1228 0.824 0.811 0.831 0.797 0.845 861,575 0.8300 3.39%
1999-12-09 0 0.118 0.118 0.119 0.118 0.125 7,604,000 915,292 0.1204 0.797 0.797 0.804 0.797 0.845 1,125,287 0.8134 -3.28%
1999-12-08 0 0.122 0.119 0.122 0.106 0.124 15,034,000 1,784,172 0.1187 0.824 0.804 0.824 0.716 0.838 2,224,824 0.8019 6.09%
1999-12-07 0 0.115 0.111 0.115 0.112 0.120 6,520,000 743,850 0.1141 0.777 0.750 0.777 0.757 0.811 964,870 0.7709 -2.54%
1999-12-06 0 0.118 0.117 0.120 0.114 0.121 6,506,000 758,030 0.1165 0.797 0.791 0.811 0.770 0.818 962,798 0.7873 2.61%
1999-12-03 0 0.115 0.115 0.117 0.113 0.116 5,282,000 602,958 0.1142 0.777 0.777 0.791 0.764 0.784 781,663 0.7714 0.88%
1999-12-02 0 0.114 0.113 0.117 0.114 0.121 9,210,000 1,073,310 0.1165 0.770 0.764 0.791 0.770 0.818 1,362,952 0.7875 -5.00%
1999-12-01 0 0.120 0.119 0.120 0.106 0.123 30,428,000 3,544,142 0.1165 0.811 0.804 0.811 0.716 0.831 4,502,922 0.7871 9.09%
1999-11-30 0 0.110 0.110 0.111 0.106 0.110 16,920,000 1,815,610 0.1073 0.743 0.743 0.750 0.716 0.743 2,503,926 0.7251 3.77%
1999-11-29 0 0.106 0.106 0.108 0.105 0.116 11,326,000 1,224,298 0.1081 0.716 0.716 0.730 0.710 0.784 1,676,091 0.7304 -6.19%
1999-11-26 0 0.113 0.111 0.115 0.103 0.116 66,838,000 7,401,054 0.1107 0.764 0.750 0.777 0.696 0.784 9,891,098 0.7483 5.61%
1999-11-25 0 0.107 0.105 0.107 0.105 0.122 89,120,000 10,306,118 0.1156 0.723 0.710 0.723 0.710 0.824 13,188,525 0.7814 -7.76%
1999-11-24 0 0.116 0.116 0.117 0.108 0.125 323,708,000 35,744,172 0.1104 0.784 0.784 0.791 0.730 0.845 47,904,298 0.7462 10.48%
1999-11-23 0 0.105 0.103 0.105 0.096 0.108 5,466,000 565,222 0.1034 0.710 0.696 0.710 0.649 0.730 808,892 0.6988 2.94%
1999-11-22 0 0.102 0.096 0.102 0.096 0.103 3,200,000 314,400 0.0983 0.689 0.649 0.689 0.649 0.696 473,556 0.6639 7.37%
1999-11-19 0 0.095 0.095 0.098 0.094 0.098 510,000 49,280 0.0966 0.642 0.642 0.662 0.635 0.662 75,473 0.6529 0.00%
1999-11-18 0 0.095 0.095 0.099 0.088 0.103 830,000 81,760 0.0985 0.642 0.642 0.669 0.595 0.696 122,828 0.6656 3.26%
1999-11-17 0 0.092 0.091 0.100 0.092 0.096 1,000,000 94,000 0.0940 0.622 0.615 0.676 0.622 0.649 147,986 0.6352 -8.00%
1999-11-16 0 0.100 - 0.100 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1999-11-15 0 0.100 0.098 0.100 0.097 0.100 600,000 58,850 0.0981 0.676 0.662 0.676 0.655 0.676 88,792 0.6628 0.00%
1999-11-12 0 0.100 0.093 - 0.098 0.100 1,646,000 162,700 0.0988 0.676 0.628 - 0.662 0.676 243,585 0.6679 5.26%
1999-11-11 0 0.095 0.095 0.100 0.095 0.100 1,350,000 130,170 0.0964 0.642 0.642 0.676 0.642 0.676 199,781 0.6516 -2.06%
1999-11-10 0 0.097 0.097 0.099 0.093 0.097 1,890,000 181,230 0.0959 0.655 0.655 0.669 0.628 0.655 279,694 0.6480 1.04%
1999-11-09 0 0.096 0.096 0.099 0.094 0.100 2,366,000 228,624 0.0966 0.649 0.649 0.669 0.635 0.676 350,135 0.6530 -2.04%
1999-11-08 0 0.098 0.098 0.099 0.098 0.100 2,380,000 233,750 0.0982 0.662 0.662 0.669 0.662 0.676 352,207 0.6637 0.00%
1999-11-05 0 0.098 0.096 0.100 0.097 0.100 1,400,000 137,100 0.0979 0.662 0.649 0.676 0.655 0.676 207,181 0.6617 0.00%
1999-11-04 0 0.098 0.098 0.103 0.098 0.103 3,040,000 301,940 0.0993 0.662 0.662 0.696 0.662 0.696 449,878 0.6712 -3.92%
1999-11-03 0 0.102 0.102 0.104 0.102 0.114 6,726,000 712,692 0.1060 0.689 0.689 0.703 0.689 0.770 995,355 0.7160 4.08%
1999-11-02 0 0.098 0.098 0.102 0.097 0.102 1,504,000 149,262 0.0992 0.662 0.662 0.689 0.655 0.689 222,571 0.6706 0.00%
1999-11-01 0 0.098 0.097 0.102 0.097 0.098 1,628,000 158,742 0.0975 0.662 0.655 0.689 0.655 0.662 240,921 0.6589 -1.01%
1999-10-29 0 0.099 0.099 0.100 0.099 0.105 2,640,000 265,470 0.1006 0.669 0.669 0.676 0.669 0.710 390,683 0.6795 -1.00%
1999-10-28 0 0.100 0.100 0.103 0.100 0.105 3,114,000 317,858 0.1021 0.676 0.676 0.696 0.676 0.710 460,829 0.6898 0.00%
1999-10-27 0 0.100 0.100 0.101 0.100 0.103 2,200,000 220,030 0.1000 0.676 0.676 0.682 0.676 0.696 325,570 0.6758 0.00%
1999-10-26 0 0.100 0.100 0.104 0.100 0.101 2,404,000 240,900 0.1002 0.676 0.676 0.703 0.676 0.682 355,759 0.6771 -3.85%
1999-10-25 0 0.104 0.103 0.104 0.100 0.107 1,502,000 152,932 0.1018 0.703 0.696 0.703 0.676 0.723 222,275 0.6880 0.97%
1999-10-22 0 0.103 0.100 0.103 0.098 0.112 6,040,000 636,520 0.1054 0.696 0.676 0.696 0.662 0.757 893,836 0.7121 11.96%
1999-10-21 0 0.092 0.092 0.095 0.092 0.095 5,800,000 545,300 0.0940 0.622 0.622 0.642 0.622 0.642 858,320 0.6353 -4.17%
1999-10-20 0 0.096 0.096 0.101 0.096 0.104 5,950,000 597,300 0.1004 0.649 0.649 0.682 0.649 0.703 880,518 0.6784 -4.00%
1999-10-19 0 0.100 - 0.100 0.100 0.100 10,000 1,000 0.1000 0.676 - 0.676 0.676 0.676 1,480 0.6757 -1.96%
1999-10-15 0 0.102 0.102 0.103 0.101 0.112 4,700,000 490,120 0.1043 0.689 0.689 0.696 0.682 0.757 695,535 0.7047 -12.82%
1999-10-14 0 0.117 0.112 0.117 0.111 0.120 4,640,000 535,700 0.1155 0.791 0.757 0.791 0.750 0.811 686,656 0.7802 -4.10%
1999-10-13 0 0.122 0.114 0.122 0.112 0.123 4,940,000 574,590 0.1163 0.824 0.770 0.824 0.757 0.831 731,052 0.7860 1.67%
1999-10-12 0 0.120 0.120 0.124 0.120 0.124 2,830,000 346,496 0.1224 0.811 0.811 0.838 0.811 0.838 418,801 0.8274 -6.25%
1999-10-11 0 0.128 0.125 0.128 0.125 0.132 3,992,000 510,566 0.1279 0.865 0.845 0.865 0.845 0.892 590,761 0.8643 0.00%
1999-10-08 0 0.128 0.125 0.128 0.122 0.129 2,958,000 369,682 0.1250 0.865 0.845 0.865 0.824 0.872 437,743 0.8445 4.07%
1999-10-07 0 0.123 0.123 0.128 0.123 0.130 6,166,000 770,560 0.1250 0.831 0.831 0.865 0.831 0.878 912,483 0.8445 -3.91%
1999-10-06 0 0.128 0.126 0.128 0.122 0.134 10,582,000 1,351,176 0.1277 0.865 0.851 0.865 0.824 0.905 1,565,989 0.8628 0.79%
1999-10-05 0 0.127 0.116 0.127 0.114 0.127 9,132,000 1,094,744 0.1199 0.858 0.784 0.858 0.770 0.858 1,351,409 0.8101 1.60%
1999-10-04 0 0.125 0.125 0.131 0.122 0.135 2,136,000 278,540 0.1304 0.845 0.845 0.885 0.824 0.912 316,098 0.8812 -3.85%
1999-09-30 0 0.130 0.127 0.131 0.124 0.141 3,860,000 508,450 0.1317 0.878 0.858 0.885 0.838 0.953 571,227 0.8901 1.56%
1999-09-29 0 0.128 0.126 0.128 0.122 0.133 2,080,000 271,434 0.1305 0.865 0.851 0.865 0.824 0.899 307,811 0.8818 -3.03%
1999-09-28 0 0.132 0.129 0.132 0.129 0.140 3,906,000 512,390 0.1312 0.892 0.872 0.892 0.872 0.946 578,034 0.8864 -4.35%
1999-09-27 0 0.138 0.130 0.138 0.130 0.141 7,218,000 985,972 0.1366 0.933 0.878 0.933 0.878 0.953 1,068,164 0.9231 -0.72%
1999-09-24 0 0.139 0.134 0.139 0.132 0.150 8,582,000 1,203,170 0.1402 0.939 0.905 0.939 0.892 1.014 1,270,017 0.9474 -3.47%
1999-09-23 0 0.144 0.142 0.149 0.142 0.163 27,760,000 4,266,440 0.1537 0.973 0.960 1.007 0.960 1.101 4,108,095 1.0385 -6.49%
1999-09-22 0 0.154 0.154 0.158 0.132 0.176 85,824,000 13,403,806 0.1562 1.041 1.041 1.068 0.892 1.189 12,700,763 1.0554 11.59%
1999-09-21 0 0.138 0.135 0.138 0.128 0.145 27,430,000 3,741,146 0.1364 0.933 0.912 0.933 0.865 0.980 4,059,260 0.9216 6.98%
1999-09-20 0 0.129 0.129 0.135 0.129 0.137 4,050,000 542,980 0.1341 0.872 0.872 0.912 0.872 0.926 599,344 0.9060 -7.19%
1999-09-17 0 0.139 0.135 0.139 0.123 0.139 11,102,000 1,445,060 0.1302 0.939 0.912 0.939 0.831 0.939 1,642,942 0.8796 10.32%
1999-09-15 0 0.126 0.126 0.130 0.126 0.133 832,000 106,482 0.1280 0.851 0.851 0.878 0.851 0.899 123,124 0.8648 -3.08%
1999-09-14 0 0.130 0.130 0.132 0.125 0.136 13,150,000 1,680,400 0.1278 0.878 0.878 0.892 0.845 0.919 1,946,018 0.8635 -1.52%
1999-09-13 0 0.132 0.130 0.132 0.119 0.132 12,702,000 1,614,408 0.1271 0.892 0.878 0.892 0.804 0.892 1,879,720 0.8589 8.20%
1999-09-10 0 0.122 0.120 0.125 0.122 0.130 9,262,000 1,164,200 0.1257 0.824 0.811 0.845 0.824 0.878 1,370,648 0.8494 -3.17%
1999-09-09 0 0.126 0.126 0.129 0.126 0.134 6,950,000 906,640 0.1305 0.851 0.851 0.872 0.851 0.905 1,028,504 0.8815 -1.56%
1999-09-08 0 0.128 0.127 0.133 0.121 0.133 5,520,000 711,270 0.1289 0.865 0.858 0.899 0.818 0.899 816,883 0.8707 2.40%
1999-09-07 0 0.125 0.125 0.130 0.125 0.133 2,870,000 363,290 0.1266 0.845 0.845 0.878 0.845 0.899 424,720 0.8554 -6.02%
1999-09-06 0 0.133 0.131 0.134 0.128 0.133 2,752,000 356,714 0.1296 0.899 0.885 0.905 0.865 0.899 407,258 0.8759 3.91%
1999-09-03 0 0.128 0.122 0.129 0.124 0.128 310,000 39,480 0.1274 0.865 0.824 0.872 0.838 0.865 45,876 0.8606 2.40%
1999-09-02 0 0.125 0.122 0.132 0.125 0.125 900,000 112,500 0.1250 0.845 0.824 0.892 0.845 0.845 133,188 0.8447 -8.09%
1999-09-01 0 0.136 0.127 0.136 0.127 0.136 660,000 84,700 0.1283 0.919 0.858 0.919 0.858 0.919 97,671 0.8672 1.49%
1999-08-31 0 0.134 0.130 0.139 0.134 0.140 920,000 126,570 0.1376 0.905 0.878 0.939 0.905 0.946 136,147 0.9297 -6.94%
1999-08-30 0 0.144 0.140 0.144 0.144 0.154 600,000 90,000 0.1500 0.973 0.946 0.973 0.973 1.041 88,792 1.0136 -2.70%
1999-08-27 0 0.148 0.141 0.148 0.139 0.148 4,210,000 594,920 0.1413 1.000 0.953 1.000 0.939 1.000 623,022 0.9549 4.96%
1999-08-26 0 0.141 0.137 - 0.130 0.143 2,970,000 406,400 0.1368 0.953 0.926 - 0.878 0.966 439,519 0.9246 0.71%
1999-08-25 0 0.140 0.132 0.140 0.130 0.140 1,296,000 174,602 0.1347 0.946 0.892 0.946 0.878 0.946 191,790 0.9104 -1.41%
1999-08-24 0 0.142 - 0.142 0.140 0.146 370,000 53,170 0.1437 0.960 - 0.960 0.946 0.987 54,755 0.9711 0.00%
1999-08-23 0 0.142 0.133 0.142 0.135 0.142 1,620,000 225,840 0.1394 0.960 0.899 0.960 0.912 0.960 239,738 0.9420 -0.70%
1999-08-20 0 0.143 0.140 0.143 0.138 0.152 21,690,000 3,162,488 0.1458 0.966 0.946 0.966 0.933 1.027 3,209,819 0.9853 1.42%
1999-08-19 0 0.141 0.132 0.141 0.136 0.141 1,070,000 148,820 0.1391 0.953 0.892 0.953 0.919 0.953 158,345 0.9398 4.44%
1999-08-18 0 0.135 0.130 0.138 0.126 0.135 6,170,000 831,650 0.1348 0.912 0.878 0.933 0.851 0.912 913,074 0.9108 0.00%
1999-08-17 0 0.135 0.130 - 0.120 0.135 300,000 37,500 0.1250 0.912 0.878 - 0.811 0.912 44,396 0.8447 12.50%
1999-08-16 0 0.120 0.120 0.129 0.120 0.130 600,000 73,200 0.1220 0.811 0.811 0.872 0.811 0.878 88,792 0.8244 -1.64%
1999-08-13 0 0.122 0.119 0.127 0.122 0.125 1,490,000 182,850 0.1227 0.824 0.804 0.858 0.824 0.845 220,499 0.8293 -4.69%
1999-08-12 0 0.128 0.122 0.128 0.121 0.130 1,360,000 172,440 0.1268 0.865 0.824 0.865 0.818 0.878 201,261 0.8568 6.67%
1999-08-11 0 0.120 0.117 0.120 0.114 0.120 1,600,000 187,170 0.1170 0.811 0.791 0.811 0.770 0.811 236,778 0.7905 3.45%
1999-08-10 0 0.116 0.116 0.125 0.111 0.132 12,500,000 1,411,500 0.1129 0.784 0.784 0.845 0.750 0.892 1,849,827 0.7630 -14.71%
1999-08-09 0 0.136 0.135 0.136 0.137 0.141 360,000 50,720 0.1409 0.919 0.912 0.919 0.926 0.953 53,275 0.9520 -3.55%
1999-08-06 0 0.141 0.137 0.142 0.135 0.155 4,740,000 671,842 0.1417 0.953 0.926 0.960 0.912 1.047 701,454 0.9578 -2.08%
1999-08-05 0 0.144 0.144 0.146 0.142 0.165 13,134,000 1,986,758 0.1513 0.973 0.973 0.987 0.960 1.115 1,943,650 1.0222 -11.11%
1999-08-04 0 0.162 0.162 0.163 0.150 0.164 30,036,000 4,733,640 0.1576 1.095 1.095 1.101 1.014 1.108 4,444,912 1.0650 10.20%
1999-08-03 0 0.147 0.143 0.150 0.112 0.147 6,860,000 891,568 0.1300 0.993 0.966 1.014 0.757 0.993 1,015,185 0.8782 22.50%
1999-08-02 0 0.120 0.118 0.122 0.115 0.130 2,252,000 273,480 0.1214 0.811 0.797 0.824 0.777 0.878 333,265 0.8206 -7.69%
1999-07-30 0 0.130 0.130 0.131 0.121 0.131 1,272,000 163,962 0.1289 0.878 0.878 0.885 0.818 0.885 188,238 0.8710 2.36%
1999-07-29 0 0.127 0.127 0.130 0.127 0.134 1,110,000 146,200 0.1317 0.858 0.858 0.878 0.858 0.905 164,265 0.8900 -4.51%
1999-07-28 0 0.133 0.133 0.136 0.130 0.141 3,830,000 520,450 0.1359 0.899 0.899 0.919 0.878 0.953 566,787 0.9182 -2.92%
1999-07-27 0 0.137 0.136 0.138 0.117 0.137 10,862,000 1,384,510 0.1275 0.926 0.919 0.933 0.791 0.926 1,607,425 0.8613 5.38%
1999-07-26 0 0.130 0.129 0.131 0.129 0.151 6,512,000 898,608 0.1380 0.878 0.872 0.885 0.872 1.020 963,686 0.9325 -12.75%
1999-07-23 0 0.149 0.147 0.150 0.143 0.164 9,384,000 1,410,332 0.1503 1.007 0.993 1.014 0.966 1.108 1,388,702 1.0156 -11.31%
1999-07-22 0 0.168 0.162 0.168 0.165 0.190 4,996,000 863,860 0.1729 1.135 1.095 1.135 1.115 1.284 739,339 1.1684 -9.19%
1999-07-21 0 0.185 0.183 0.187 0.163 0.196 45,234,000 8,324,308 0.1840 1.250 1.237 1.264 1.101 1.324 6,694,005 1.2435 -2.63%
1999-07-20 0 0.190 0.189 0.190 0.173 0.260 30,832,000 6,731,562 0.2183 1.284 1.277 1.284 1.169 1.757 4,562,709 1.4753 -25.49%
1999-07-19 0 0.255 0.250 0.255 0.250 0.265 40,574,000 10,532,600 0.2596 1.723 1.689 1.723 1.689 1.791 6,004,390 1.7541 0.00%
1999-07-16 0 0.255 0.250 0.260 0.249 0.265 36,362,000 9,194,340 0.2529 1.723 1.689 1.757 1.683 1.791 5,381,072 1.7086 2.00%
1999-07-15 0 0.250 0.250 0.255 0.248 0.265 38,446,000 9,795,304 0.2548 1.689 1.689 1.723 1.676 1.791 5,689,475 1.7217 0.40%
1999-07-14 0 0.249 0.250 0.255 0.248 0.280 51,076,000 13,271,096 0.2598 1.683 1.689 1.723 1.676 1.892 7,558,540 1.7558 -11.07%
1999-07-13 0 0.280 0.275 0.280 0.260 0.300 208,688,000 57,752,810 0.2767 1.892 1.858 1.892 1.757 2.027 30,882,932 1.8701 9.80%
1999-07-12 0 0.255 0.250 0.255 0.250 0.275 32,432,000 8,337,590 0.2571 1.723 1.689 1.723 1.689 1.858 4,799,487 1.7372 -1.92%
1999-07-09 0 0.260 0.260 0.265 0.250 0.275 43,454,000 11,335,610 0.2609 1.757 1.757 1.791 1.689 1.858 6,430,590 1.7628 -3.70%
1999-07-08 0 0.270 0.265 0.270 0.216 0.275 130,562,000 32,675,048 0.2503 1.824 1.791 1.824 1.460 1.858 19,321,367 1.6911 25.00%
1999-07-07 0 0.216 0.209 0.216 0.175 0.232 213,546,000 35,767,094 0.1675 1.460 1.412 1.460 1.183 1.568 31,601,848 1.1318 23.43%
1999-07-06 0 0.175 0.162 0.171 0.147 0.179 682,000 114,548 0.1680 1.183 1.095 1.156 0.993 1.210 100,927 1.1350 10.76%
1999-07-05 0 0.158 0.158 - 0.143 0.155 214,000 32,698 0.1528 1.068 1.068 - 0.966 1.047 31,669 1.0325 -0.63%
1999-07-02 0 0.159 0.158 0.165 0.146 0.171 658,000 108,174 0.1644 1.074 1.068 1.115 0.987 1.156 97,375 1.1109 -7.02%
1999-06-30 0 0.171 0.171 0.173 0.150 0.166 2,560,000 413,528 0.1615 1.156 1.156 1.169 1.014 1.122 378,845 1.0916 1.18%
1999-06-29 0 0.169 0.161 0.171 0.141 0.172 5,232,000 837,720 0.1601 1.142 1.088 1.156 0.953 1.162 774,263 1.0820 16.55%
1999-06-28 0 0.145 0.140 0.149 0.135 0.145 858,000 122,140 0.1424 0.980 0.946 1.007 0.912 0.980 126,972 0.9619 3.57%
1999-06-25 0 0.140 0.135 0.142 0.129 0.140 3,300,000 443,972 0.1345 0.946 0.912 0.960 0.872 0.946 488,354 0.9091 6.87%
1999-06-24 0 0.131 0.131 0.138 0.120 0.138 1,174,000 147,224 0.1254 0.885 0.885 0.933 0.811 0.933 173,736 0.8474 8.26%
1999-06-23 0 0.121 0.121 0.131 0.119 0.120 298,000 35,662 0.1197 0.818 0.818 0.885 0.804 0.811 44,100 0.8087 -1.63%
1999-06-22 0 0.123 0.121 0.132 - - 0 0 - 0.831 0.818 0.892 - - 0 - 0.00%
1999-06-21 0 0.123 0.119 0.131 0.123 0.131 630,000 78,930 0.1253 0.831 0.804 0.885 0.831 0.885 93,231 0.8466 -8.89%
1999-06-17 0 0.135 - - 0.135 0.135 306,000 41,310 0.1350 0.912 - - 0.912 0.912 45,284 0.9122 -9.40%
1999-06-16 0 0.149 - 0.149 0.150 0.165 2,092,000 329,482 0.1575 1.007 - 1.007 1.014 1.115 309,587 1.0643 -1.97%
1999-06-15 0 0.152 0.145 0.150 0.110 0.156 4,168,000 594,290 0.1426 1.027 0.980 1.014 0.743 1.054 616,806 0.9635 38.18%
1999-06-14 0 0.110 0.110 - 0.105 0.110 746,000 81,010 0.1086 0.743 0.743 - 0.710 0.743 110,398 0.7338 4.76%
1999-06-11 0 0.105 0.102 - - - 0 0 - 0.710 0.689 - - - 0 - 0.00%
1999-06-10 0 0.105 0.101 - 0.105 0.105 520,000 54,600 0.1050 0.710 0.682 - 0.710 0.710 76,953 0.7095 3.96%
1999-06-09 0 0.101 0.098 0.105 0.101 0.101 200,000 20,200 0.1010 0.682 0.662 0.710 0.682 0.682 29,597 0.6825 0.00%
1999-06-08 0 0.101 0.101 0.105 0.101 0.102 110,000 11,180 0.1016 0.682 0.682 0.710 0.682 0.689 16,278 0.6868 -3.81%
1999-06-07 0 0.105 0.103 0.110 - - 0 0 - 0.710 0.696 0.743 - - 0 - 0.00%
1999-06-04 0 0.105 0.098 0.110 0.101 0.105 300,000 31,300 0.1043 0.710 0.662 0.743 0.682 0.710 44,396 0.7050 3.96%
1999-06-03 0 0.101 0.101 0.105 0.101 0.101 240,000 24,240 0.1010 0.682 0.682 0.710 0.682 0.682 35,517 0.6825 -3.81%
1999-06-02 0 0.105 0.105 0.109 0.105 0.105 188,000 19,740 0.1050 0.710 0.710 0.737 0.710 0.710 27,821 0.7095 -0.94%
1999-06-01 0 0.106 0.106 0.113 0.105 0.109 748,000 79,712 0.1066 0.716 0.716 0.764 0.710 0.737 110,694 0.7201 0.95%
1999-05-31 0 0.105 0.099 0.105 0.105 0.105 120,000 12,600 0.1050 0.710 0.669 0.710 0.710 0.710 17,758 0.7095 1.94%
1999-05-28 0 0.103 0.096 0.110 0.100 0.103 160,000 16,180 0.1011 0.696 0.649 0.743 0.676 0.696 23,678 0.6833 3.00%
1999-05-27 0 0.100 0.100 - 0.100 0.100 66,000 6,600 0.1000 0.676 0.676 - 0.676 0.676 9,767 0.6757 -0.99%
1999-05-26 0 0.101 0.100 - - - 0 0 - 0.682 0.676 - - - 0 - 0.00%
1999-05-25 0 0.101 0.101 0.114 0.101 0.110 390,000 40,890 0.1048 0.682 0.682 0.770 0.682 0.743 57,715 0.7085 -11.40%
1999-05-24 0 0.114 0.110 0.120 - - 0 0 - 0.770 0.743 0.811 - - 0 - 0.00%
1999-05-21 0 0.114 0.101 0.120 0.098 0.114 500,000 55,638 0.1113 0.770 0.682 0.811 0.662 0.770 73,993 0.7519 3.64%
1999-05-20 0 0.110 0.110 - 0.105 0.110 380,000 41,500 0.1092 0.743 0.743 - 0.710 0.743 56,235 0.7380 4.76%
1999-05-19 0 0.105 0.100 - - - 0 0 - 0.710 0.676 - - - 0 - 0.00%
1999-05-18 0 0.105 0.100 - 0.095 0.105 5,534,000 539,942 0.0976 0.710 0.676 - 0.642 0.710 818,955 0.6593 10.53%
1999-05-17 0 0.095 0.091 - - - 0 0 - 0.642 0.615 - - - 0 - 0.00%
1999-05-14 0 0.095 - - 0.095 0.095 250,000 23,750 0.0950 0.642 - - 0.642 0.642 36,997 0.6420 1.06%
1999-05-13 0 0.094 0.091 - - - 0 0 - 0.635 0.615 - - - 0 - 0.00%
1999-05-12 0 0.094 0.092 - - - 0 0 - 0.635 0.622 - - - 0 - 0.00%
1999-05-11 0 0.094 0.094 - 0.092 0.092 80,000 7,360 0.0920 0.635 0.635 - 0.622 0.622 11,839 0.6217 -2.08%
1999-05-10 0 0.096 0.096 0.110 0.096 0.100 594,000 57,944 0.0975 0.649 0.649 0.743 0.649 0.676 87,904 0.6592 -12.73%
1999-05-07 0 0.110 - 0.110 0.105 0.110 370,000 39,700 0.1073 0.743 - 0.743 0.710 0.743 54,755 0.7250 1.85%
1999-05-06 0 0.108 0.108 - 0.108 0.116 1,080,000 122,040 0.1130 0.730 0.730 - 0.730 0.784 159,825 0.7636 -1.82%
1999-05-05 0 0.110 0.110 0.124 0.100 0.123 1,030,000 108,350 0.1052 0.743 0.743 0.838 0.676 0.831 152,426 0.7108 -12.00%
1999-05-04 0 0.125 - 0.125 0.126 0.142 2,490,000 333,036 0.1337 0.845 - 0.845 0.851 0.960 368,485 0.9038 -0.79%
1999-05-03 0 0.126 0.126 - 0.100 0.122 920,000 100,530 0.1093 0.851 0.851 - 0.676 0.824 136,147 0.7384 26.00%
1999-04-30 0 0.100 0.090 0.106 0.084 0.106 800,000 75,500 0.0944 0.676 0.608 0.716 0.568 0.716 118,389 0.6377 25.00%
1999-04-29 0 0.080 - - - - 0 0 - 0.541 - - - - 0 - 0.00%
1999-04-28 0 0.080 0.065 - 0.058 0.080 788,000 54,842 0.0696 0.541 0.439 - 0.392 0.541 116,613 0.4703 60.00%
1999-04-27 0 0.050 0.050 - 0.050 0.050 2,000 100 0.0500 0.338 0.338 - 0.338 0.338 296 0.3379 0.00%
1999-04-26 0 0.050 0.050 - 0.044 0.045 102,000 4,588 0.0450 0.338 0.338 - 0.297 0.304 15,095 0.3040 16.28%
1999-04-23 0 0.043 0.043 - 0.040 0.040 50,000 2,000 0.0400 0.291 0.291 - 0.270 0.270 7,399 0.2703 -2.27%
1999-04-22 0 0.044 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-04-21 0 0.044 0.044 0.048 - - 0 0 - 0.297 0.297 0.324 - - 0 - 0.00%
1999-04-20 0 0.044 0.044 - - - 0 0 - 0.297 0.297 - - - 0 - 10.00%
1999-04-19 0 0.040 - - 0.040 0.040 130,000 5,200 0.0400 0.270 - - 0.270 0.270 19,238 0.2703 -11.11%
1999-04-16 0 0.045 - 0.045 - - 0 0 - 0.304 - 0.304 - - 0 - 0.00%
1999-04-15 0 0.045 - - 0.045 0.045 200,000 9,000 0.0450 0.304 - - 0.304 0.304 29,597 0.3041 0.00%
1999-04-14 0 0.045 0.045 - 0.045 0.045 20,000 900 0.0450 0.304 0.304 - 0.304 0.304 2,960 0.3041 0.00%
1999-04-13 0 0.045 0.045 0.049 0.045 0.045 94,000 4,230 0.0450 0.304 0.304 0.331 0.304 0.304 13,911 0.3041 7.14%
1999-04-12 0 0.042 0.038 0.045 - - 0 0 - 0.284 0.257 0.304 - - 0 - 0.00%
1999-04-09 0 0.042 0.040 0.050 0.042 0.042 130,000 5,460 0.0420 0.284 0.270 0.338 0.284 0.284 19,238 0.2838 -16.00%
1999-04-08 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1999-04-07 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-04-01 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-31 0 0.050 0.038 0.058 0.038 0.050 140,000 5,800 0.0414 0.338 0.257 0.392 0.257 0.338 20,718 0.2799 0.00%
1999-03-30 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1999-03-29 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1999-03-26 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1999-03-25 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-24 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-23 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-22 0 0.050 0.038 0.050 - - 0 0 - 0.338 0.257 0.338 - - 0 - 0.00%
1999-03-19 0 0.050 - 0.054 - - 0 0 - 0.338 - 0.365 - - 0 - 0.00%
1999-03-18 0 0.050 0.038 0.050 0.050 0.050 2,420,000 121,000 0.0500 0.338 0.257 0.338 0.338 0.338 358,126 0.3379 0.00%
1999-03-17 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-16 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1999-03-15 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1999-03-12 0 0.050 - - 0.050 0.050 50,000 2,500 0.0500 0.338 - - 0.338 0.338 7,399 0.3379 0.00%
1999-03-11 0 0.050 - 0.050 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
1999-03-10 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-09 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-08 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-05 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-04 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-03 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-02 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-03-01 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-26 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-25 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-24 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-23 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-22 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-19 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-15 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-12 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-11 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-10 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-09 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-08 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-05 0 0.050 - - 0.046 0.050 298,000 13,716 0.0460 0.338 - - 0.311 0.338 44,100 0.3110 0.00%
1999-02-04 0 0.050 - - - - 2,922,000 146,100 0.0500 0.338 - - - - 432,416 0.3379 0.00%
1999-02-03 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-02 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-02-01 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-01-29 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-01-28 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-01-27 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-01-26 0 0.050 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
1999-01-25 0 0.050 - - 0.050 0.050 80,000 4,000 0.0500 0.338 - - 0.338 0.338 11,839 0.3379 -30.56%
1999-01-22 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-21 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-20 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-19 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-18 0 0.072 - - - - 100,000 7,000 0.0700 0.487 - - - - 14,799 0.4730 0.00%
1999-01-15 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-14 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-13 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-12 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-11 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-08 0 0.072 - - - - 0 0 - 0.487 - - - - 0 - 0.00%
1999-01-07 0 0.072 - 0.075 0.072 0.072 20,000 1,440 0.0720 0.487 - 0.507 0.487 0.487 2,960 0.4865 0.00%
1999-01-06 0 0.072 - 0.076 0.072 0.072 100,000 7,200 0.0720 0.487 - 0.514 0.487 0.487 14,799 0.4865 -19.10%
1999-01-05 0 0.089 - 0.089 - - 0 0 - 0.601 - 0.601 - - 0 - -1.11%
1999-01-04 0 0.090 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
1998-12-31 0 0.090 - 0.090 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
1998-12-30 0 0.090 - 0.090 0.070 0.090 10,000 780 0.0780 0.608 - 0.608 0.473 0.608 1,480 0.5271 0.00%
1998-12-29 0 0.090 - 0.090 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
1998-12-28 0 0.090 - 0.090 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
1998-12-24 0 0.090 - 0.094 - - 0 0 - 0.608 - 0.635 - - 0 - 0.00%
1998-12-23 0 0.090 - 0.092 - - 0 0 - 0.608 - 0.622 - - 0 - 0.00%
1998-12-22 0 0.090 - 0.090 - - 100,000 9,000 0.0900 0.608 - 0.608 - - 14,799 0.6082 -8.16%
1998-12-21 0 0.098 - 0.099 - - 1,000 100 0.1000 0.662 - 0.669 - - 148 0.6757 0.00%
1998-12-18 0 0.098 - 0.098 - - 0 0 - 0.662 - 0.662 - - 0 - -1.01%
1998-12-17 0 0.099 - 0.099 - - 0 0 - 0.669 - 0.669 - - 0 - -1.00%
1998-12-16 0 0.100 - 0.100 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1998-12-15 0 0.100 - 0.100 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1998-12-14 0 0.100 - 0.100 - - 0 0 - 0.676 - 0.676 - - 0 - -1.96%
1998-12-11 0 0.102 - 0.102 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
1998-12-10 0 0.102 - 0.102 - - 0 0 - 0.689 - 0.689 - - 0 - -1.92%
1998-12-09 0 0.104 0.061 0.104 0.060 0.104 150,000 13,236 0.0882 0.703 0.412 0.703 0.405 0.703 22,198 0.5963 4.00%
1998-12-08 0 0.100 - 0.102 - - 0 0 - 0.676 - 0.689 - - 0 - 0.00%
1998-12-07 0 0.100 - 0.101 - - 0 0 - 0.676 - 0.682 - - 0 - 0.00%
1998-12-04 0 0.100 - 0.104 - - 0 0 - 0.676 - 0.703 - - 0 - 0.00%
1998-12-03 0 0.100 - 0.104 - - 0 0 - 0.676 - 0.703 - - 0 - 0.00%
1998-12-02 0 0.100 - 0.100 - - 0 0 - 0.676 - 0.676 - - 0 - -0.99%
1998-12-01 0 0.101 - 0.101 - - 0 0 - 0.682 - 0.682 - - 0 - -1.94%
1998-11-30 0 0.103 - 0.103 - - 0 0 - 0.696 - 0.696 - - 0 - 0.00%
1998-11-27 0 0.103 - 0.103 - - 0 0 - 0.696 - 0.696 - - 0 - -0.96%
1998-11-26 0 0.104 - 0.104 0.104 0.105 130,000 13,620 0.1048 0.703 - 0.703 0.703 0.710 19,238 0.7080 -0.95%
1998-11-25 0 0.105 - 0.105 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1998-11-24 0 0.105 - 0.105 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1998-11-23 0 0.105 - 0.105 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1998-11-20 0 0.105 - 0.109 - - 0 0 - 0.710 - 0.737 - - 0 - 0.00%
1998-11-19 0 0.105 - 0.105 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1998-11-18 0 0.105 - 0.105 - - 0 0 - 0.710 - 0.710 - - 0 - -1.87%
1998-11-17 0 0.107 - 0.107 - - 0 0 - 0.723 - 0.723 - - 0 - -0.93%
1998-11-16 0 0.108 - 0.108 - - 0 0 - 0.730 - 0.730 - - 0 - -2.70%
1998-11-13 0 0.111 - - 0.110 0.111 110,000 12,110 0.1101 0.750 - - 0.743 0.750 16,278 0.7439 0.91%
1998-11-12 0 0.110 - 0.111 - - 0 0 - 0.743 - 0.750 - - 0 - 0.00%
1998-11-11 0 0.110 - 0.113 - - 0 0 - 0.743 - 0.764 - - 0 - 0.00%
1998-11-10 0 0.110 - 0.113 - - 0 0 - 0.743 - 0.764 - - 0 - 0.00%
1998-11-09 0 0.110 - 0.113 - - 0 0 - 0.743 - 0.764 - - 0 - 0.00%
1998-11-06 0 0.110 - - 0.110 0.110 100,000 11,000 0.1100 0.743 - - 0.743 0.743 14,799 0.7433 -1.79%
1998-11-05 0 0.112 - 0.112 0.112 0.112 200,000 22,400 0.1120 0.757 - 0.757 0.757 0.757 29,597 0.7568 0.00%
1998-11-04 0 0.112 - 0.112 0.112 0.112 298,000 33,376 0.1120 0.757 - 0.757 0.757 0.757 44,100 0.7568 3.70%
1998-11-03 0 0.108 0.089 - 0.080 0.108 992,000 93,750 0.0945 0.730 0.601 - 0.541 0.730 146,802 0.6386 21.35%
1998-11-02 0 0.089 0.071 0.089 - - 0 0 - 0.601 0.480 0.601 - - 0 - 0.00%
1998-10-30 0 0.089 - 0.089 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1998-10-29 0 0.089 - 0.089 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1998-10-27 0 0.089 - 0.089 - - 0 0 - 0.601 - 0.601 - - 0 - 0.00%
1998-10-26 0 0.089 - 0.090 0.089 0.089 100,000 8,900 0.0890 0.601 - 0.608 0.601 0.601 14,799 0.6014 -3.26%
1998-10-23 0 0.092 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
1998-10-22 0 0.092 - 0.100 - - 0 0 - 0.622 - 0.676 - - 0 - 0.00%
1998-10-21 0 0.092 - 0.096 0.092 0.092 26,000 2,392 0.0920 0.622 - 0.649 0.622 0.622 3,848 0.6217 0.00%
1998-10-20 0 0.092 - - 0.092 0.092 98,000 9,016 0.0920 0.622 - - 0.622 0.622 14,503 0.6217 15.00%
1998-10-19 0 0.080 0.076 0.088 - - 0 0 - 0.541 0.514 0.595 - - 0 - 0.00%
1998-10-16 0 0.080 - 0.088 - - 0 0 - 0.541 - 0.595 - - 0 - 0.00%
1998-10-15 0 0.080 - 0.084 0.080 0.080 70,000 5,600 0.0800 0.541 - 0.568 0.541 0.541 10,359 0.5406 5.26%
1998-10-14 0 0.076 0.075 0.079 - - 0 0 - 0.514 0.507 0.534 - - 0 - 0.00%
1998-10-13 0 0.076 0.067 0.076 0.065 0.076 440,000 29,780 0.0677 0.514 0.453 0.514 0.439 0.514 65,114 0.4574 26.67%
1998-10-12 0 0.060 0.060 - 0.060 0.060 100,000 6,000 0.0600 0.405 0.405 - 0.405 0.405 14,799 0.4054 9.09%
1998-10-09 0 0.055 0.055 - 0.049 0.049 100,000 4,900 0.0490 0.372 0.372 - 0.331 0.331 14,799 0.3311 10.00%
1998-10-08 0 0.050 0.050 0.064 0.050 0.055 150,000 8,000 0.0533 0.338 0.338 0.432 0.338 0.372 22,198 0.3604 -7.41%
1998-10-07 0 0.054 0.054 - 0.051 0.051 200,000 10,200 0.0510 0.365 0.365 - 0.345 0.345 29,597 0.3446 -20.59%
1998-10-05 0 0.068 0.046 - - - 200,000 13,600 0.0680 0.460 0.311 - - - 29,597 0.4595 0.00%
1998-09-30 0 0.068 0.059 - - - 0 0 - 0.460 0.399 - - - 0 - 0.00%
1998-09-29 0 0.068 0.068 - 0.068 0.080 300,000 21,600 0.0720 0.460 0.460 - 0.460 0.541 44,396 0.4865 0.00%
1998-09-28 0 0.068 - 0.068 0.067 0.068 544,000 36,952 0.0679 0.460 - 0.460 0.453 0.460 80,504 0.4590 0.00%
1998-09-25 0 0.068 0.058 - 0.058 0.068 240,000 14,520 0.0605 0.460 0.392 - 0.392 0.460 35,517 0.4088 17.24%
1998-09-24 0 0.058 - 0.058 - - 0 0 - 0.392 - 0.392 - - 0 - 0.00%
1998-09-23 0 0.058 0.048 0.058 0.045 0.058 150,000 8,050 0.0537 0.392 0.324 0.392 0.304 0.392 22,198 0.3626 28.89%
1998-09-22 0 0.045 0.045 0.058 0.045 0.049 400,000 19,520 0.0488 0.304 0.304 0.392 0.304 0.331 59,194 0.3298 -6.25%
1998-09-21 0 0.048 - 0.048 - - 0 0 - 0.324 - 0.324 - - 0 - 0.00%
1998-09-18 0 0.048 0.047 0.052 - - 0 0 - 0.324 0.318 0.351 - - 0 - 0.00%
1998-09-17 0 0.048 0.048 - 0.048 0.048 100,000 4,800 0.0480 0.324 0.324 - 0.324 0.324 14,799 0.3244 -2.04%
1998-09-16 0 0.049 0.049 0.053 0.049 0.049 40,000 1,960 0.0490 0.331 0.331 0.358 0.331 0.331 5,919 0.3311 -7.55%
1998-09-15 0 0.053 - - 0.053 0.053 130,000 6,890 0.0530 0.358 - - 0.358 0.358 19,238 0.3581 1.92%
1998-09-14 0 0.052 0.048 0.053 - - 0 0 - 0.351 0.324 0.358 - - 0 - 0.00%
1998-09-11 0 0.052 - 0.053 - - 0 0 - 0.351 - 0.358 - - 0 - 0.00%
1998-09-10 0 0.052 0.048 0.055 - - 0 0 - 0.351 0.324 0.372 - - 0 - 0.00%
1998-09-09 0 0.052 0.050 - 0.050 0.052 130,000 6,552 0.0504 0.351 0.338 - 0.338 0.351 19,238 0.3406 4.00%
1998-09-08 0 0.050 0.050 - 0.048 0.050 90,000 4,420 0.0491 0.338 0.338 - 0.324 0.338 13,319 0.3319 0.00%
1998-09-07 0 0.050 0.050 0.060 0.050 0.060 390,000 22,500 0.0577 0.338 0.338 0.405 0.338 0.405 57,715 0.3898 -10.71%
1998-09-04 0 0.056 - 0.060 - - 0 0 - 0.378 - 0.405 - - 0 - 0.00%
1998-09-03 0 0.056 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-09-02 0 0.056 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-09-01 0 0.056 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-08-31 0 0.056 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-08-28 0 0.056 - 0.056 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
1998-08-27 0 0.056 - - - - 0 0 - 0.378 - - - - 0 - 0.00%
1998-08-26 0 0.056 - - 0.056 0.056 130,000 7,280 0.0560 0.378 - - 0.378 0.378 19,238 0.3784 0.00%
1998-08-25 0 0.056 - 0.056 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
1998-08-24 0 0.056 0.056 0.060 0.056 0.056 100,000 5,600 0.0560 0.378 0.378 0.405 0.378 0.378 14,799 0.3784 -6.67%
1998-08-21 0 0.060 0.060 - 0.060 0.060 70,000 4,200 0.0600 0.405 0.405 - 0.405 0.405 10,359 0.4054 -18.92%
1998-08-20 0 0.074 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1998-08-19 0 0.074 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1998-08-18 0 0.074 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1998-08-14 0 0.074 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1998-08-13 0 0.074 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1998-08-12 0 0.074 - 0.074 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1998-08-11 0 0.074 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1998-08-10 0 0.074 - 0.074 - - 0 0 - 0.500 - 0.500 - - 0 - -1.33%
1998-08-07 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-08-06 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-08-05 0 0.075 - 0.079 - - 0 0 - 0.507 - 0.534 - - 0 - 0.00%
1998-08-04 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-08-03 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-31 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-30 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-29 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-28 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-27 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-24 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-23 0 0.075 - 0.077 - - 0 0 - 0.507 - 0.520 - - 0 - 0.00%
1998-07-22 0 0.075 - 0.076 - - 0 0 - 0.507 - 0.514 - - 0 - 0.00%
1998-07-21 0 0.075 - 0.075 - - 0 0 - 0.507 - 0.507 - - 0 - 0.00%
1998-07-20 0 0.075 - 0.076 - - 0 0 - 0.507 - 0.514 - - 0 - 0.00%
1998-07-17 0 0.075 - 0.076 - - 0 0 - 0.507 - 0.514 - - 0 - 0.00%
1998-07-16 0 0.075 - 0.076 - - 0 0 - 0.507 - 0.514 - - 0 - 0.00%
1998-07-15 0 0.075 - 0.077 - - 0 0 - 0.507 - 0.520 - - 0 - 0.00%
1998-07-14 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-13 0 0.075 - 0.075 0.075 0.075 300,000 22,500 0.0750 0.507 - 0.507 0.507 0.507 44,396 0.5068 -2.60%
1998-07-10 0 0.077 - - - - 0 0 - 0.520 - - - - 0 - 0.00%
1998-07-09 0 0.077 0.074 - - - 0 0 - 0.520 0.500 - - - 0 - 0.00%
1998-07-08 0 0.077 0.075 - 0.075 0.077 230,000 17,330 0.0753 0.520 0.507 - 0.507 0.520 34,037 0.5092 2.67%
1998-07-07 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-06 0 0.075 - - - - 0 0 - 0.507 - - - - 0 - 0.00%
1998-07-03 0 0.075 0.075 0.078 0.075 0.075 100,000 7,500 0.0750 0.507 0.507 0.527 0.507 0.507 14,799 0.5068 -3.85%
1998-07-02 0 0.078 0.075 0.078 - - 0 0 - 0.527 0.507 0.527 - - 0 - -1.27%
1998-06-30 0 0.079 - 0.079 - - 0 0 - 0.534 - 0.534 - - 0 - 0.00%
1998-06-29 0 0.079 0.075 0.083 0.075 0.079 1,444,000 112,376 0.0778 0.534 0.507 0.561 0.507 0.534 213,692 0.5259 0.00%
1998-06-26 0 0.079 0.076 - 0.076 0.079 400,000 30,700 0.0768 0.534 0.514 - 0.514 0.534 59,194 0.5186 3.95%
1998-06-25 0 0.076 0.075 0.080 - - 0 0 - 0.514 0.507 0.541 - - 0 - 0.00%
1998-06-24 0 0.076 0.072 0.076 0.072 0.076 130,000 9,840 0.0757 0.514 0.487 0.514 0.487 0.514 19,238 0.5115 7.04%
1998-06-23 0 0.071 0.070 - 0.070 0.076 598,000 43,758 0.0732 0.480 0.473 - 0.473 0.514 88,496 0.4945 -6.58%
1998-06-22 0 0.076 0.071 0.076 - - 0 0 - 0.514 0.480 0.514 - - 0 - 0.00%
1998-06-19 0 0.076 0.070 0.076 0.076 0.076 30,000 2,280 0.0760 0.514 0.473 0.514 0.514 0.514 4,440 0.5136 5.56%
1998-06-18 0 0.072 0.071 0.072 0.072 0.089 550,000 44,630 0.0811 0.487 0.480 0.487 0.487 0.601 81,392 0.5483 -15.29%
1998-06-17 0 0.085 0.082 0.089 0.080 0.085 510,000 41,700 0.0818 0.574 0.554 0.601 0.541 0.574 75,473 0.5525 6.25%
1998-06-16 0 0.080 - 0.080 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-06-15 0 0.080 - 0.080 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-06-12 0 0.080 0.080 - 0.071 0.080 2,742,000 203,116 0.0741 0.541 0.541 - 0.480 0.541 405,778 0.5006 5.26%
1998-06-11 0 0.076 0.072 0.078 0.076 0.092 500,000 42,000 0.0840 0.514 0.487 0.527 0.514 0.622 73,993 0.5676 -24.00%
1998-06-10 0 0.100 - 0.100 - - 0 0 - 0.676 - 0.676 - - 0 - -8.26%
1998-06-09 0 0.109 - - - - 0 0 - 0.737 - - - - 0 - 0.00%
1998-06-08 0 0.109 - 0.109 - - 100,000 11,500 0.1150 0.737 - 0.737 - - 14,799 0.7771 -5.22%
1998-06-05 0 0.115 - - 0.115 0.115 42,000 4,830 0.1150 0.777 - - 0.777 0.777 6,215 0.7771 0.00%
1998-06-04 0 0.115 - 0.115 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1998-06-03 0 0.115 - 0.115 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
1998-06-02 0 0.115 - 0.115 - - 0 0 - 0.777 - 0.777 - - 0 - -3.36%
1998-06-01 0 0.119 - 0.119 - - 0 0 - 0.804 - 0.804 - - 0 - -0.83%
1998-05-29 0 0.120 - 0.120 - - 0 0 - 0.811 - 0.811 - - 0 - 0.00%
1998-05-28 0 0.120 - 0.120 - - 0 0 - 0.811 - 0.811 - - 0 - -5.51%
1998-05-27 0 0.127 - 0.127 - - 0 0 - 0.858 - 0.858 - - 0 - -1.55%
1998-05-26 0 0.129 - 0.129 0.129 0.129 30,000 3,870 0.1290 0.872 - 0.872 0.872 0.872 4,440 0.8717 0.00%
1998-05-25 0 0.129 - - - - 0 0 - 0.872 - - - - 0 - 0.00%
1998-05-22 0 0.129 - 0.129 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1998-05-21 0 0.129 - 0.129 - - 0 0 - 0.872 - 0.872 - - 0 - 0.00%
1998-05-20 0 0.129 - 0.129 - - 0 0 - 0.872 - 0.872 - - 0 - -6.52%
1998-05-19 0 0.138 - 0.140 0.138 0.138 100,000 13,800 0.1380 0.933 - 0.946 0.933 0.933 14,799 0.9325 -2.82%
1998-05-18 0 0.142 - 0.142 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1998-05-15 0 0.142 - - - - 0 0 - 0.960 - - - - 0 - 0.00%
1998-05-14 0 0.142 - 0.142 - - 0 0 - 0.960 - 0.960 - - 0 - 0.00%
1998-05-13 0 0.142 - 0.142 - - 0 0 - 0.960 - 0.960 - - 0 - -5.33%
1998-05-12 0 0.150 - 0.150 - - 0 0 - 1.014 - 1.014 - - 0 - 0.00%
1998-05-11 0 0.150 - 0.150 - - 0 0 - 1.014 - 1.014 - - 0 - 0.00%
1998-05-08 0 0.150 - 0.150 - - 0 0 - 1.014 - 1.014 - - 0 - 0.00%
1998-05-07 0 0.150 - 0.150 - - 0 0 - 1.014 - 1.014 - - 0 - -3.23%
1998-05-06 0 0.155 - 0.155 - - 0 0 - 1.047 - 1.047 - - 0 - 0.00%
1998-05-05 0 0.155 - 0.155 - - 0 0 - 1.047 - 1.047 - - 0 - 0.00%
1998-05-04 0 0.155 - 0.159 0.155 0.155 100,000 15,500 0.1550 1.047 - 1.074 1.047 1.047 14,799 1.0474 -1.90%
1998-05-01 0 0.158 - 0.158 0.160 0.160 80,000 12,800 0.1600 1.068 - 1.068 1.081 1.081 11,839 1.0812 -2.47%
1998-04-30 0 0.162 0.158 0.162 0.162 0.162 37,494,000 6,001,840 0.1601 1.095 1.068 1.095 1.095 1.095 5,548,592 1.0817 0.00%
1998-04-29 0 0.162 - 0.162 - - 0 0 - 1.095 - 1.095 - - 0 - -1.22%
1998-04-28 0 0.164 - - - - 0 0 - 1.108 - - - - 0 - 0.00%
1998-04-27 0 0.164 - 0.164 - - 0 0 - 1.108 - 1.108 - - 0 - -0.61%
1998-04-24 0 0.165 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1998-04-23 0 0.165 - 0.165 - - 0 0 - 1.115 - 1.115 - - 0 - 0.00%
1998-04-22 0 0.165 - 0.165 - - 0 0 - 1.115 - 1.115 - - 0 - 0.00%
1998-04-21 0 0.165 - 0.166 - - 0 0 - 1.115 - 1.122 - - 0 - 0.00%
1998-04-20 0 0.165 - 0.166 - - 0 0 - 1.115 - 1.122 - - 0 - 0.00%
1998-04-17 0 0.165 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1998-04-16 0 0.165 - 0.167 - - 0 0 - 1.115 - 1.128 - - 0 - 0.00%
1998-04-15 0 0.165 - 0.166 - - 0 0 - 1.115 - 1.122 - - 0 - 0.00%
1998-04-14 0 0.165 - 0.165 - - 0 0 - 1.115 - 1.115 - - 0 - 0.00%
1998-04-09 0 0.165 - 0.168 - - 0 0 - 1.115 - 1.135 - - 0 - 0.00%
1998-04-08 0 0.165 - 0.166 - - 0 0 - 1.115 - 1.122 - - 0 - 0.00%
1998-04-07 0 0.165 - 0.168 - - 0 0 - 1.115 - 1.135 - - 0 - 0.00%
1998-04-03 0 0.165 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1998-04-02 0 0.165 - 0.165 - - 0 0 - 1.115 - 1.115 - - 0 - -0.60%
1998-04-01 0 0.166 - 0.166 - - 0 0 - 1.122 - 1.122 - - 0 - 0.00%
1998-03-31 0 0.166 - 0.169 0.166 0.166 150,000 24,900 0.1660 1.122 - 1.142 1.122 1.122 22,198 1.1217 0.00%
1998-03-30 0 0.166 - 0.169 - - 0 0 - 1.122 - 1.142 - - 0 - 0.00%
1998-03-27 0 0.166 0.166 0.170 0.166 0.170 230,000 38,780 0.1686 1.122 1.122 1.149 1.122 1.149 34,037 1.1394 3.75%
1998-03-26 0 0.160 0.160 0.165 0.160 0.174 760,000 126,620 0.1666 1.081 1.081 1.115 1.081 1.176 112,469 1.1258 -5.88%
1998-03-25 0 0.170 0.160 0.174 0.143 0.170 1,848,000 274,272 0.1484 1.149 1.081 1.176 0.966 1.149 273,478 1.0029 17.24%
1998-03-24 0 0.145 - 0.148 0.145 0.148 592,000 87,316 0.1475 0.980 - 1.000 0.980 1.000 87,608 0.9967 -2.03%
1998-03-23 0 0.148 - - - - 0 0 - 1.000 - - - - 0 - 0.00%
1998-03-20 0 0.148 0.146 - 0.146 0.148 200,000 29,400 0.1470 1.000 0.987 - 0.987 1.000 29,597 0.9933 -1.33%
1998-03-19 0 0.150 - 0.150 - - 200,000 30,000 0.1500 1.014 - 1.014 - - 29,597 1.0136 0.00%
1998-03-18 0 0.150 0.150 0.158 0.150 0.150 50,000 7,500 0.1500 1.014 1.014 1.068 1.014 1.014 7,399 1.0136 -6.25%
1998-03-17 0 0.160 - 0.164 - - 0 0 - 1.081 - 1.108 - - 0 - 0.00%
1998-03-16 0 0.160 0.160 0.166 0.158 0.158 16,000 2,528 0.1580 1.081 1.081 1.122 1.068 1.068 2,368 1.0677 -1.23%
1998-03-13 0 0.162 0.156 0.165 0.162 0.162 330,000 53,460 0.1620 1.095 1.054 1.115 1.095 1.095 48,835 1.0947 0.00%
1998-03-12 0 0.162 - 0.162 0.162 0.162 80,000 12,960 0.1620 1.095 - 1.095 1.095 1.095 11,839 1.0947 -2.41%
1998-03-11 0 0.166 0.166 0.170 0.166 0.166 250,000 41,500 0.1660 1.122 1.122 1.149 1.122 1.122 36,997 1.1217 -1.19%
1998-03-10 0 0.168 0.168 - 0.168 0.168 20,000 3,360 0.1680 1.135 1.135 - 1.135 1.135 2,960 1.1352 -4.00%
1998-03-09 0 0.175 0.171 0.179 0.175 0.175 100,001 17,500 0.1750 1.183 1.156 1.210 1.183 1.183 14,799 1.1825 -1.69%
1998-03-06 0 0.178 - 0.178 0.178 0.178 230,000 40,940 0.1780 1.203 - 1.203 1.203 1.203 34,037 1.2028 -1.11%
1998-03-05 0 0.180 - 0.181 - - 0 0 - 1.216 - 1.223 - - 0 - 0.00%
1998-03-04 0 0.180 - 0.184 - - 0 0 - 1.216 - 1.243 - - 0 - 0.00%
1998-03-03 0 0.180 0.170 0.184 - - 20,000 3,400 0.1700 1.216 1.149 1.243 - - 2,960 1.1488 0.00%
1998-03-02 0 0.180 0.176 0.184 - - 0 0 - 1.216 1.189 1.243 - - 0 - 0.00%
1998-02-27 0 0.180 - - 0.180 0.180 50,000 9,000 0.1800 1.216 - - 1.216 1.216 7,399 1.2163 0.00%
1998-02-26 0 0.180 - 0.188 0.180 0.184 196,000 35,664 0.1820 1.216 - 1.270 1.216 1.243 29,005 1.2296 0.00%
1998-02-25 0 0.180 0.180 - 0.180 0.180 570,000 102,600 0.1800 1.216 1.216 - 1.216 1.216 84,352 1.2163 0.00%
1998-02-24 0 0.180 0.166 - 0.162 0.180 1,260,000 212,400 0.1686 1.216 1.122 - 1.095 1.216 186,463 1.1391 9.09%
1998-02-23 0 0.165 0.164 - 0.164 0.165 2,030,000 333,920 0.1645 1.115 1.108 - 1.108 1.115 300,412 1.1115 0.61%
1998-02-20 0 0.164 0.161 - 0.164 0.176 560,000 95,040 0.1697 1.108 1.088 - 1.108 1.189 82,872 1.1468 -8.89%
1998-02-19 0 0.180 0.180 0.184 0.180 0.180 40,000 7,200 0.1800 1.216 1.216 1.243 1.216 1.216 5,919 1.2163 -2.17%
1998-02-18 0 0.184 - 0.184 0.184 0.184 20,000 3,680 0.1840 1.243 - 1.243 1.243 1.243 2,960 1.2434 2.22%
1998-02-17 0 0.180 0.169 0.187 0.180 0.184 306,000 55,480 0.1813 1.216 1.142 1.264 1.216 1.243 45,284 1.2252 -4.26%
1998-02-16 0 0.188 - 0.188 - - 0 0 - 1.270 - 1.270 - - 0 - -5.05%
1998-02-13 0 0.198 - 0.198 0.198 0.200 650,000 129,800 0.1997 1.338 - 1.338 1.338 1.351 96,191 1.3494 -1.00%
1998-02-12 0 0.200 - 0.200 0.200 0.200 160,000 32,000 0.2000 1.351 - 1.351 1.351 1.351 23,678 1.3515 -2.44%
1998-02-11 0 0.205 0.204 0.205 0.195 0.209 1,170,000 239,330 0.2046 1.385 1.379 1.385 1.318 1.412 173,144 1.3823 5.13%
1998-02-10 0 0.195 0.195 0.204 0.192 0.208 880,000 175,160 0.1990 1.318 1.318 1.379 1.297 1.406 130,228 1.3450 1.56%
1998-02-09 0 0.192 0.184 - 0.188 0.223 4,498,000 941,024 0.2092 1.297 1.243 - 1.270 1.507 665,642 1.4137 2.13%
1998-02-06 0 0.188 0.188 0.205 0.168 0.210 2,904,000 574,882 0.1980 1.270 1.270 1.385 1.135 1.419 429,752 1.3377 11.90%
1998-02-05 0 0.168 0.153 0.172 0.130 0.168 910,000 139,820 0.1536 1.135 1.034 1.162 0.878 1.135 134,667 1.0383 40.00%
1998-02-04 0 0.120 0.120 - - - 0 0 - 0.811 0.811 - - - 0 - 0.00%
1998-02-03 0 0.120 0.120 - 0.120 0.120 268,000 32,160 0.1200 0.811 0.811 - 0.811 0.811 39,660 0.8109 13.21%
1998-02-02 0 0.106 0.106 - 0.106 0.110 330,000 35,980 0.1090 0.716 0.716 - 0.716 0.743 48,835 0.7368 -3.64%
1998-01-27 0 0.110 0.103 - 0.100 0.110 540,000 58,900 0.1091 0.743 0.696 - 0.676 0.743 79,913 0.7371 10.00%
1998-01-26 0 0.100 0.100 0.105 0.096 0.100 1,650,000 162,210 0.0983 0.676 0.676 0.710 0.649 0.676 244,177 0.6643 -4.76%
1998-01-23 0 0.105 0.105 0.108 0.096 0.105 1,600,000 162,500 0.1016 0.710 0.710 0.730 0.649 0.710 236,778 0.6863 0.00%
1998-01-22 0 0.105 0.100 0.105 0.100 0.105 830,000 84,650 0.1020 0.710 0.676 0.710 0.676 0.710 122,828 0.6892 0.00%
1998-01-21 0 0.105 0.103 0.105 0.102 0.105 750,000 77,394 0.1032 0.710 0.696 0.710 0.689 0.710 110,990 0.6973 1.94%
1998-01-20 0 0.103 0.103 - 0.103 0.109 2,060,000 213,040 0.1034 0.696 0.696 - 0.696 0.737 304,851 0.6988 -9.65%
1998-01-19 0 0.114 0.103 0.114 0.096 0.115 3,300,000 338,740 0.1026 0.770 0.696 0.770 0.649 0.777 488,354 0.6936 11.76%
1998-01-16 0 0.102 0.102 0.114 0.095 0.110 952,000 98,874 0.1039 0.689 0.689 0.770 0.642 0.743 140,883 0.7018 -2.86%
1998-01-15 0 0.105 0.096 - 0.095 0.105 1,098,000 110,290 0.1004 0.710 0.649 - 0.642 0.710 162,489 0.6788 1.94%
1998-01-14 0 0.103 0.097 0.103 0.096 0.104 2,050,000 206,458 0.1007 0.696 0.655 0.696 0.649 0.703 303,372 0.6805 4.04%
1998-01-13 0 0.099 0.099 0.120 0.096 0.145 350,000 35,470 0.1013 0.669 0.669 0.811 0.649 0.980 51,795 0.6848 -31.72%
1998-01-12 0 0.145 - 0.145 - - 0 0 - 0.980 - 0.980 - - 0 - -14.20%
1998-01-09 0 0.169 0.168 0.169 - - 0 0 - 1.142 1.135 1.142 - - 0 - -1.17%
1998-01-08 0 0.171 0.171 0.179 0.171 0.183 194,000 34,262 0.1766 1.156 1.156 1.210 1.156 1.237 28,709 1.1934 -7.07%
1998-01-07 0 0.184 0.180 0.188 0.184 0.200 600,000 116,000 0.1933 1.243 1.216 1.270 1.243 1.351 88,792 1.3064 -11.96%
1998-01-06 0 0.209 - 0.209 - - 0 0 - 1.412 - 1.412 - - 0 - 0.00%
1998-01-05 0 0.209 - 0.213 - - 0 0 - 1.412 - 1.439 - - 0 - 0.00%
1998-01-02 0 0.209 0.208 0.210 0.205 0.209 440,000 90,800 0.2064 1.412 1.406 1.419 1.385 1.412 65,114 1.3945 0.00%
1997-12-31 0 0.209 0.205 0.211 0.209 0.209 324,000 67,716 0.2090 1.412 1.385 1.426 1.412 1.412 47,948 1.4123 0.00%
1997-12-30 0 0.209 0.205 0.209 0.205 0.220 1,236,000 262,108 0.2121 1.412 1.385 1.412 1.385 1.487 182,911 1.4330 -5.00%
1997-12-29 0 0.220 0.220 0.225 0.220 0.220 90,000 19,800 0.2200 1.487 1.487 1.520 1.487 1.487 13,319 1.4866 -2.22%
1997-12-24 0 0.225 0.225 0.230 0.225 0.225 100,000 22,500 0.2250 1.520 1.520 1.554 1.520 1.520 14,799 1.5204 -2.17%
1997-12-23 0 0.230 0.230 0.235 0.230 0.230 294,000 67,620 0.2300 1.554 1.554 1.588 1.554 1.554 43,508 1.5542 -3.36%
1997-12-22 0 0.238 - 0.238 - - 0 0 - 1.608 - 1.608 - - 0 - -0.83%
1997-12-19 0 0.240 - 0.243 0.240 0.240 254,000 60,960 0.2400 1.622 - 1.642 1.622 1.622 37,588 1.6218 0.00%
1997-12-18 0 0.240 0.236 0.240 - - 0 0 - 1.622 1.595 1.622 - - 0 - 0.00%
1997-12-17 0 0.240 - 0.240 - - 0 0 - 1.622 - 1.622 - - 0 - -0.41%
1997-12-16 0 0.241 - 0.245 - - 0 0 - 1.629 - 1.656 - - 0 - 0.00%
1997-12-15 0 0.241 0.237 0.245 - - 0 0 - 1.629 1.602 1.656 - - 0 - 0.00%
1997-12-12 0 0.241 0.241 - 0.241 0.241 420,000 101,220 0.2410 1.629 1.629 - 1.629 1.629 62,154 1.6285 0.00%
1997-12-11 0 0.241 0.241 0.255 0.241 0.241 170,000 40,970 0.2410 1.629 1.629 1.723 1.629 1.629 25,158 1.6285 -2.43%
1997-12-10 0 0.247 0.247 0.255 0.247 0.255 1,392,000 349,600 0.2511 1.669 1.669 1.723 1.669 1.723 205,997 1.6971 -3.14%
1997-12-09 0 0.255 0.248 0.255 0.240 0.255 320,000 79,280 0.2478 1.723 1.676 1.723 1.622 1.723 47,356 1.6741 6.25%
1997-12-08 0 0.240 0.240 - 0.240 0.240 120,000 28,800 0.2400 1.622 1.622 - 1.622 1.622 17,758 1.6218 0.00%
1997-12-05 0 0.240 0.240 0.255 0.240 0.245 114,000 27,860 0.2444 1.622 1.622 1.723 1.622 1.656 16,870 1.6514 -4.00%
1997-12-04 0 0.250 0.241 0.250 0.250 0.250 164,000 41,000 0.2500 1.689 1.629 1.689 1.689 1.689 24,270 1.6893 0.81%
1997-12-03 0 0.248 0.241 - 0.241 0.248 210,000 51,170 0.2437 1.676 1.629 - 1.629 1.676 31,077 1.6466 1.64%
1997-12-02 0 0.244 0.242 0.250 0.241 0.245 350,000 84,950 0.2427 1.649 1.635 1.689 1.629 1.656 51,795 1.6401 -1.61%
1997-12-01 0 0.248 0.248 0.250 0.248 0.250 680,000 169,240 0.2489 1.676 1.676 1.689 1.676 1.689 100,631 1.6818 -4.62%
1997-11-28 0 0.260 0.250 0.270 - - 0 0 - 1.757 1.689 1.824 - - 0 - 0.00%
1997-11-27 0 0.260 0.250 0.270 0.243 0.260 580,000 146,730 0.2530 1.757 1.689 1.824 1.642 1.757 85,832 1.7095 1.96%
1997-11-26 0 0.255 0.250 0.255 0.250 0.270 430,000 110,450 0.2569 1.723 1.689 1.723 1.689 1.824 63,634 1.7357 2.00%
1997-11-25 0 0.250 0.250 0.270 0.250 0.260 210,000 53,500 0.2548 1.689 1.689 1.824 1.689 1.757 31,077 1.7215 -7.41%
1997-11-24 0 0.270 0.260 0.280 0.255 0.270 180,000 47,100 0.2617 1.824 1.757 1.892 1.723 1.824 26,638 1.7682 0.00%
1997-11-21 0 0.270 0.270 0.280 0.260 0.280 1,410,000 389,400 0.2762 1.824 1.824 1.892 1.757 1.892 208,660 1.8662 3.85%
1997-11-20 0 0.260 0.255 0.260 0.260 0.270 210,000 55,100 0.2624 1.757 1.723 1.757 1.757 1.824 31,077 1.7730 0.00%
1997-11-19 0 0.260 0.255 0.270 0.250 0.260 730,000 186,800 0.2559 1.757 1.723 1.824 1.689 1.757 108,030 1.7292 0.00%
1997-11-18 0 0.260 0.255 0.270 0.260 0.270 430,000 112,800 0.2623 1.757 1.723 1.824 1.757 1.824 63,634 1.7726 0.00%
1997-11-17 0 0.260 0.260 0.270 0.260 0.260 200,000 52,000 0.2600 1.757 1.757 1.824 1.757 1.757 29,597 1.7569 4.00%
1997-11-14 0 0.250 0.250 0.270 0.250 0.280 650,000 172,050 0.2647 1.689 1.689 1.824 1.689 1.892 96,191 1.7886 -3.85%
1997-11-13 0 0.260 0.250 0.260 0.260 0.260 300,000 78,000 0.2600 1.757 1.689 1.757 1.757 1.757 44,396 1.7569 4.00%
1997-11-12 0 0.250 - 0.260 0.250 0.260 680,000 170,300 0.2504 1.689 - 1.757 1.689 1.757 100,631 1.6923 -3.85%
1997-11-11 0 0.260 0.260 0.275 0.260 0.275 1,270,000 341,250 0.2687 1.757 1.757 1.858 1.757 1.858 187,942 1.8157 4.00%
1997-11-10 0 0.250 0.250 0.270 0.250 0.280 1,040,000 267,500 0.2572 1.689 1.689 1.824 1.689 1.892 153,906 1.7381 -7.41%
1997-11-07 0 0.270 0.260 0.270 0.255 0.280 2,520,000 663,750 0.2634 1.824 1.757 1.824 1.723 1.892 372,925 1.7798 -8.47%
1997-11-06 0 0.295 0.295 0.300 0.290 0.310 2,066,000 618,930 0.2996 1.993 1.993 2.027 1.960 2.095 305,739 2.0244 -1.67%
1997-11-05 0 0.300 0.300 0.305 0.300 0.315 1,254,000 385,300 0.3073 2.027 2.027 2.061 2.027 2.129 185,575 2.0763 0.00%
1997-11-04 0 0.300 0.290 0.300 0.290 0.335 4,080,000 1,282,000 0.3142 2.027 1.960 2.027 1.960 2.264 603,783 2.1233 0.00%
1997-11-03 0 0.300 0.300 0.305 0.290 0.320 3,854,000 1,152,150 0.2989 2.027 2.027 2.061 1.960 2.162 570,339 2.0201 3.45%
1997-10-31 0 0.290 0.290 0.310 0.246 0.320 1,970,000 582,150 0.2955 1.960 1.960 2.095 1.662 2.162 291,533 1.9969 17.89%
1997-10-30 0 0.246 0.243 0.260 0.242 0.260 1,500,000 371,980 0.2480 1.662 1.642 1.757 1.635 1.757 221,979 1.6757 -5.38%
1997-10-29 0 0.260 0.255 0.275 0.245 0.275 1,074,000 275,140 0.2562 1.757 1.723 1.858 1.656 1.858 158,937 1.7311 8.33%
1997-10-28 0 0.240 0.240 0.250 0.240 0.260 4,176,000 1,010,380 0.2419 1.622 1.622 1.689 1.622 1.757 617,990 1.6349 -14.29%
1997-10-27 0 0.280 0.280 0.300 0.280 0.330 5,184,000 1,556,920 0.3003 1.892 1.892 2.027 1.892 2.230 767,160 2.0295 -12.50%
1997-10-24 0 0.320 0.315 0.320 0.250 0.320 4,322,000 1,304,070 0.3017 2.162 2.129 2.162 1.689 2.162 639,596 2.0389 23.08%
1997-10-23 0 0.260 0.260 0.280 0.260 0.340 1,744,000 495,220 0.2840 1.757 1.757 1.892 1.757 2.298 258,088 1.9188 -25.71%
1997-10-22 0 0.350 - 0.355 0.350 0.360 2,230,000 796,400 0.3571 2.365 - 2.399 2.365 2.433 330,009 2.4133 -5.41%
1997-10-21 0 0.370 0.370 0.380 0.360 0.385 2,068,000 781,170 0.3777 2.500 2.500 2.568 2.433 2.602 306,035 2.5525 -1.33%
1997-10-20 0 0.375 0.375 0.400 0.365 0.400 1,554,000 603,790 0.3885 2.534 2.534 2.703 2.466 2.703 229,970 2.6255 -6.25%
1997-10-17 0 0.400 0.400 0.410 0.340 0.420 1,530,000 599,100 0.3916 2.703 2.703 2.771 2.298 2.838 226,419 2.6460 5.26%
1997-10-16 0 0.380 0.370 0.390 0.355 0.395 1,230,000 452,300 0.3677 2.568 2.500 2.635 2.399 2.669 182,023 2.4849 7.04%
1997-10-15 0 0.355 0.355 0.380 0.345 0.420 1,346,000 497,030 0.3693 2.399 2.399 2.568 2.331 2.838 199,189 2.4953 -17.44%
1997-10-14 0 0.430 - 0.430 0.430 0.455 1,070,000 475,000 0.4439 2.906 - 2.906 2.906 3.075 158,345 2.9998 -1.15%
1997-10-13 0 0.435 0.430 0.440 0.420 0.440 1,686,000 734,390 0.4356 2.939 2.906 2.973 2.838 2.973 249,505 2.9434 -5.43%
1997-10-09 0 0.460 0.460 0.470 0.445 0.480 1,820,000 832,350 0.4573 3.108 3.108 3.176 3.007 3.244 269,335 3.0904 -8.00%
1997-10-08 0 0.500 0.485 0.500 0.500 0.520 1,134,000 574,800 0.5069 3.379 3.277 3.379 3.379 3.514 167,816 3.4252 -3.85%
1997-10-07 0 0.520 0.510 0.530 0.490 0.540 2,626,000 1,362,440 0.5188 3.514 3.446 3.581 3.311 3.649 388,612 3.5059 1.96%
1997-10-06 0 0.510 0.510 0.520 0.510 0.540 970,000 505,000 0.5206 3.446 3.446 3.514 3.446 3.649 143,547 3.5180 -5.56%
1997-10-03 0 0.540 0.540 0.560 0.530 0.560 1,210,000 658,060 0.5439 3.649 3.649 3.784 3.581 3.784 179,063 3.6750 0.00%
1997-09-30 0 0.540 0.540 0.550 0.530 0.560 920,000 500,700 0.5442 3.649 3.649 3.717 3.581 3.784 136,147 3.6776 -3.57%
1997-09-29 0 0.560 0.560 0.580 0.540 0.580 694,000 392,640 0.5658 3.784 3.784 3.919 3.649 3.919 102,702 3.8231 -3.45%
1997-09-26 0 0.580 0.570 0.580 0.530 0.600 2,258,000 1,321,500 0.5853 3.919 3.852 3.919 3.581 4.054 334,153 3.9548 -4.92%
1997-09-25 0 0.610 0.600 0.630 0.560 0.610 1,404,000 824,540 0.5873 4.122 4.054 4.257 3.784 4.122 207,773 3.9685 10.91%
1997-09-24 0 0.550 0.530 0.570 0.490 0.580 986,000 562,320 0.5703 3.717 3.581 3.852 3.311 3.919 145,914 3.8538 -8.33%
1997-09-23 0 0.600 0.550 0.600 0.560 0.640 1,762,000 1,068,900 0.6066 4.054 3.717 4.054 3.784 4.325 260,752 4.0993 5.26%
1997-09-22 0 0.570 0.570 0.580 0.570 0.630 2,440,000 1,460,100 0.5984 3.852 3.852 3.919 3.852 4.257 361,086 4.0436 -9.52%
1997-09-19 0 0.630 0.630 0.640 0.630 0.660 2,678,000 1,730,120 0.6460 4.257 4.257 4.325 4.257 4.460 396,307 4.3656 -3.08%
1997-09-18 0 0.650 0.640 0.650 0.620 0.670 2,822,000 1,831,980 0.6492 4.392 4.325 4.392 4.190 4.527 417,617 4.3867 0.00%
1997-09-16 0 0.650 0.640 0.650 0.640 0.680 7,568,000 4,948,680 0.6539 4.392 4.325 4.392 4.325 4.595 1,119,959 4.4186 -4.41%
1997-09-15 0 0.680 0.670 0.690 0.660 0.710 6,210,000 4,261,780 0.6863 4.595 4.527 4.663 4.460 4.798 918,994 4.6374 3.03%
1997-09-12 0 0.660 0.660 0.670 0.640 0.680 4,066,000 2,669,460 0.6565 4.460 4.460 4.527 4.325 4.595 601,712 4.4364 -1.49%
1997-09-11 0 0.670 0.660 0.670 0.660 0.680 2,564,000 1,714,460 0.6687 4.527 4.460 4.527 4.460 4.595 379,436 4.5184 -2.90%
1997-09-10 0 0.690 0.680 0.690 0.660 0.720 13,654,000 9,527,720 0.6978 4.663 4.595 4.663 4.460 4.865 2,020,603 4.7153 2.99%
1997-09-09 0 0.670 0.650 0.660 0.600 0.680 3,904,000 2,510,280 0.6430 4.527 4.392 4.460 4.054 4.595 577,738 4.3450 8.06%
1997-09-08 0 0.620 0.610 0.630 0.600 0.640 2,194,000 1,351,420 0.6160 4.190 4.122 4.257 4.054 4.325 324,682 4.1623 3.33%
1997-09-05 0 0.600 0.580 0.600 0.570 0.620 6,074,000 3,673,720 0.6048 4.054 3.919 4.054 3.852 4.190 898,868 4.0871 -3.23%
1997-09-04 0 0.620 0.620 0.660 0.600 0.690 3,366,000 2,153,700 0.6398 4.190 4.190 4.460 4.054 4.663 498,121 4.3236 -6.06%
1997-09-03 0 0.660 0.650 0.660 0.630 0.670 6,158,000 3,973,160 0.6452 4.460 4.392 4.460 4.257 4.527 911,299 4.3599 10.00%
1997-09-02 0 0.600 0.590 0.600 0.550 0.750 5,234,000 3,360,620 0.6421 4.054 3.987 4.054 3.717 5.068 774,559 4.3388 -17.81%
1997-09-01 0 0.730 0.730 0.740 0.730 0.810 6,118,000 4,788,440 0.7827 4.933 4.933 5.000 4.933 5.473 905,379 5.2889 -8.75%
1997-08-29 0 0.800 0.800 0.810 0.800 0.840 11,954,000 9,758,900 0.8164 5.406 5.406 5.473 5.406 5.676 1,769,026 5.5165 -1.23%
1997-08-28 0 0.810 0.810 0.820 0.790 0.880 24,258,000 20,303,720 0.8370 5.473 5.473 5.541 5.338 5.947 3,589,848 5.6559 5.19%
1997-08-27 0 0.770 0.770 0.780 0.770 0.800 7,762,000 6,062,260 0.7810 5.203 5.203 5.271 5.203 5.406 1,148,668 5.2776 -1.28%
1997-08-26 0 0.780 0.780 0.790 0.760 0.820 5,886,000 4,656,300 0.7911 5.271 5.271 5.338 5.136 5.541 871,046 5.3456 -3.70%
1997-08-25 0 0.810 0.790 0.810 0.770 0.830 6,642,000 5,269,440 0.7934 5.473 5.338 5.473 5.203 5.609 982,924 5.3610 2.53%
1997-08-22 0 0.790 0.790 0.800 0.780 0.810 3,462,000 2,733,600 0.7896 5.338 5.338 5.406 5.271 5.473 512,328 5.3356 0.00%
1997-08-21 0 0.790 0.790 0.800 0.780 0.850 6,926,000 5,629,720 0.8128 5.338 5.338 5.406 5.271 5.744 1,024,952 5.4927 -2.47%
1997-08-20 0 0.810 0.800 0.810 0.790 0.820 9,114,000 7,347,300 0.8062 5.473 5.406 5.473 5.338 5.541 1,348,746 5.4475 3.85%
1997-08-19 0 0.780 0.770 0.780 0.780 0.840 14,894,000 11,939,600 0.8016 5.271 5.203 5.271 5.271 5.676 2,204,106 5.4170 -9.30%
1997-08-15 0 0.860 0.860 0.870 0.850 0.920 14,208,000 12,416,180 0.8739 5.811 5.811 5.879 5.744 6.217 2,102,587 5.9052 -2.27%
1997-08-14 0 0.880 0.880 0.890 0.860 0.940 40,602,000 37,014,620 0.9116 5.947 5.947 6.014 5.811 6.352 6,008,533 6.1603 1.15%
1997-08-13 0 0.870 0.860 0.870 0.830 0.880 10,414,000 8,939,180 0.8584 5.879 5.811 5.879 5.609 5.947 1,541,128 5.8004 0.00%
1997-08-12 0 0.870 0.870 0.880 0.860 0.900 11,792,000 10,360,400 0.8786 5.879 5.879 5.947 5.811 6.082 1,745,053 5.9370 -2.25%
1997-08-11 0 0.890 0.880 0.890 0.870 0.920 25,072,000 22,528,980 0.8986 6.014 5.947 6.014 5.879 6.217 3,710,309 6.0720 -1.11%
1997-08-08 0 0.900 0.890 0.910 0.860 0.940 60,662,000 54,650,200 0.9009 6.082 6.014 6.149 5.811 6.352 8,977,135 6.0877 5.88%
1997-08-07 0 0.850 0.850 0.870 0.840 0.920 60,872,000 54,096,740 0.8887 5.744 5.744 5.879 5.676 6.217 9,008,212 6.0053 1.19%
1997-08-06 0 0.840 0.830 0.840 0.830 0.860 17,418,000 14,753,980 0.8471 5.676 5.609 5.676 5.609 5.811 2,577,623 5.7239 0.00%
1997-08-05 0 0.840 0.830 0.840 0.830 0.870 15,566,000 13,143,140 0.8443 5.676 5.609 5.676 5.609 5.879 2,303,552 5.7056 0.00%
1997-08-04 0 0.840 0.840 0.850 0.820 0.890 18,808,000 15,914,800 0.8462 5.676 5.676 5.744 5.541 6.014 2,783,323 5.7179 2.44%
1997-08-01 0 0.820 0.820 0.830 0.810 0.850 10,024,000 8,364,980 0.8345 5.541 5.541 5.609 5.473 5.744 1,483,413 5.6390 0.00%
1997-07-31 0 0.820 0.810 0.830 0.810 0.870 13,838,000 11,533,940 0.8335 5.541 5.473 5.609 5.473 5.879 2,047,832 5.6323 -3.53%
1997-07-30 0 0.850 0.850 0.860 0.830 0.880 14,552,000 12,386,180 0.8512 5.744 5.744 5.811 5.609 5.947 2,153,494 5.7517 -3.41%
1997-07-29 0 0.880 0.870 0.880 0.840 0.960 26,620,000 23,297,000 0.8752 5.947 5.879 5.947 5.676 6.487 3,939,391 5.9139 -3.30%
1997-07-28 0 0.910 0.900 0.910 0.870 0.960 25,870,000 23,778,340 0.9191 6.149 6.082 6.149 5.879 6.487 3,828,401 6.2110 1.11%
1997-07-25 0 0.900 0.900 0.910 0.880 1.000 22,976,000 20,960,960 0.9123 6.082 6.082 6.149 5.947 6.757 3,400,130 6.1648 -7.22%
1997-07-24 0 0.970 0.960 0.970 0.950 0.980 29,888,000 28,869,880 0.9659 6.555 6.487 6.555 6.420 6.622 4,423,010 6.5272 4.30%
1997-07-23 0 0.930 0.930 0.940 0.850 0.950 27,034,000 24,470,240 0.9052 6.284 6.284 6.352 5.744 6.420 4,000,657 6.1166 6.90%
1997-07-22 0 0.870 0.870 0.880 0.850 0.920 16,050,000 14,065,140 0.8763 5.879 5.879 5.947 5.744 6.217 2,375,178 5.9217 -3.33%
1997-07-21 0 0.900 0.880 0.890 0.830 0.920 53,800,000 47,314,840 0.8795 6.082 5.947 6.014 5.609 6.217 7,961,654 5.9428 8.43%
1997-07-18 0 0.830 0.820 0.830 0.780 0.850 14,492,000 12,067,580 0.8327 5.609 5.541 5.609 5.271 5.744 2,144,615 5.6269 6.41%
1997-07-17 0 0.780 0.770 0.780 0.780 0.820 4,042,000 3,202,160 0.7922 5.271 5.203 5.271 5.271 5.541 598,160 5.3534 -2.50%
1997-07-16 0 0.800 0.780 0.800 0.770 0.830 7,532,000 5,954,840 0.7906 5.406 5.271 5.406 5.203 5.609 1,114,632 5.3424 -1.23%
1997-07-15 0 0.810 0.800 0.810 0.810 0.850 8,420,000 6,957,800 0.8263 5.473 5.406 5.473 5.473 5.744 1,246,043 5.5839 -3.57%
1997-07-14 0 0.840 0.840 0.850 0.820 0.880 13,920,000 11,722,600 0.8421 5.676 5.676 5.744 5.541 5.947 2,059,967 5.6907 2.44%
1997-07-11 0 0.820 0.820 0.830 0.800 0.860 11,148,000 9,098,680 0.8162 5.541 5.541 5.609 5.406 5.811 1,649,750 5.5152 0.00%
1997-07-10 0 0.820 0.820 0.840 0.810 0.860 17,462,000 14,551,260 0.8333 5.541 5.541 5.676 5.473 5.811 2,584,134 5.6310 3.80%
1997-07-09 0 0.790 0.790 0.810 0.770 0.870 20,460,000 16,667,240 0.8146 5.338 5.338 5.473 5.203 5.879 3,027,796 5.5047 0.00%
1997-07-08 0 0.790 0.780 0.790 0.750 0.820 10,398,000 8,239,460 0.7924 5.338 5.271 5.338 5.068 5.541 1,538,760 5.3546 -1.25%
1997-07-07 0 0.800 0.790 0.800 0.750 0.810 10,398,000 8,089,000 0.7779 5.406 5.338 5.406 5.068 5.473 1,538,760 5.2568 8.11%
1997-07-04 0 0.740 0.750 0.760 0.700 0.810 16,102,000 12,308,660 0.7644 5.000 5.068 5.136 4.730 5.473 2,382,873 5.1655 -7.50%
1997-07-03 0 0.800 0.800 0.820 0.790 0.860 21,152,000 17,383,220 0.8218 5.406 5.406 5.541 5.338 5.811 3,130,203 5.5534 1.27%
1997-06-27 0 0.790 0.790 0.800 0.700 0.830 20,312,000 15,486,080 0.7624 5.338 5.338 5.406 4.730 5.609 3,005,894 5.1519 1.28%
1997-06-26 0 0.780 0.770 0.780 0.710 0.860 21,818,000 17,200,060 0.7883 5.271 5.203 5.271 4.798 5.811 3,228,762 5.3271 -7.14%
1997-06-25 0 0.840 0.840 0.850 0.780 0.950 27,270,000 23,657,600 0.8675 5.676 5.676 5.744 5.271 6.420 4,035,582 5.8623 -9.68%
1997-06-24 0 0.930 0.920 0.930 0.920 1.030 17,392,000 16,586,740 0.9537 6.284 6.217 6.284 6.217 6.960 2,573,775 6.4445 -10.58%
1997-06-23 0 1.040 1.030 1.040 1.030 1.140 18,364,000 19,746,260 1.0753 7.028 6.960 7.028 6.960 7.703 2,717,617 7.2660 -4.59%
1997-06-20 0 1.090 1.080 1.090 1.070 1.230 36,004,000 40,812,460 1.1336 7.366 7.298 7.366 7.230 8.312 5,328,093 7.6599 -7.63%
1997-06-19 0 1.180 1.170 1.180 1.160 1.300 49,166,000 60,398,740 1.2285 7.974 7.906 7.974 7.839 8.785 7,275,887 8.3012 -2.48%
1997-06-18 0 1.210 1.200 1.210 1.130 1.240 41,480,000 48,777,760 1.1759 8.176 8.109 8.176 7.636 8.379 6,138,465 7.9462 11.01%
1997-06-17 0 1.090 1.090 1.120 1.050 1.160 37,013,000 41,285,920 1.1154 7.366 7.366 7.568 7.095 7.839 5,477,411 7.5375 0.93%
1997-06-16 0 1.080 1.060 1.080 1.030 1.220 46,172,000 51,125,800 1.1073 7.298 7.163 7.298 6.960 8.244 6,832,816 7.4824 -6.09%
1997-06-13 0 1.150 1.150 1.160 1.120 1.270 44,044,000 51,986,940 1.1803 7.771 7.771 7.839 7.568 8.582 6,517,902 7.9760 -2.54%
1997-06-12 0 1.180 1.150 1.170 1.170 1.410 83,336,000 109,766,980 1.3172 7.974 7.771 7.906 7.906 9.528 12,332,573 8.9006 -9.92%
1997-06-11 0 1.310 1.310 1.320 1.110 1.320 66,639,000 82,039,170 1.2311 8.852 8.852 8.920 7.501 8.920 9,861,648 8.3190 14.91%
1997-06-10 0 1.140 1.130 1.140 1.030 1.320 61,951,000 72,289,110 1.1669 7.703 7.636 7.703 6.960 8.920 9,167,889 7.8850 -1.72%
1997-06-06 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-06-05 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-06-04 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-06-03 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-06-02 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-30 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-29 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-28 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-27 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-26 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-23 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-22 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-21 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-20 1 1.160 - - - - 0 0 - 7.839 - - - - 0 - 0.00%
1997-05-19 0 1.160 1.160 1.170 1.010 1.260 342,456,000 384,979,800 1.1242 7.839 7.839 7.906 6.825 8.514 50,678,742 7.5965 9.43%
1997-05-16 0 1.060 1.040 1.050 0.790 1.070 257,063,500 234,246,980 0.9112 7.163 7.028 7.095 5.338 7.230 38,041,835 6.1576 34.18%
1997-05-15 0 0.790 0.770 0.780 0.700 0.810 366,936,000 259,258,020 0.7065 5.338 5.203 5.271 4.730 5.473 54,301,443 4.7744 19.70%
1997-05-14 0 0.660 0.650 0.670 0.540 0.680 95,024,000 57,348,840 0.6035 4.460 4.392 4.527 3.649 4.595 14,062,235 4.0782 22.22%
1997-05-13 0 0.540 0.540 0.550 0.510 0.600 63,608,000 35,937,480 0.5650 3.649 3.649 3.717 3.446 4.054 9,413,102 3.8178 5.88%
1997-05-12 0 0.510 0.500 0.510 0.490 0.530 12,858,000 6,606,440 0.5138 3.446 3.379 3.446 3.311 3.581 1,902,806 3.4719 2.00%
1997-05-09 0 0.500 0.495 0.500 0.495 0.540 17,600,000 9,017,750 0.5124 3.379 3.345 3.379 3.345 3.649 2,604,556 3.4623 -5.66%
1997-05-08 0 0.530 0.520 0.530 0.485 0.540 20,378,000 10,461,130 0.5134 3.581 3.514 3.581 3.277 3.649 3,015,662 3.4689 3.92%
1997-05-07 0 0.510 0.510 0.520 0.500 0.570 42,768,000 22,530,660 0.5268 3.446 3.446 3.514 3.379 3.852 6,329,071 3.5599 -8.93%
1997-05-06 0 0.560 0.550 0.560 0.480 0.570 81,168,000 43,689,260 0.5383 3.784 3.717 3.784 3.244 3.852 12,011,739 3.6372 19.15%
1997-05-05 0 0.470 0.470 0.475 0.430 0.475 24,586,000 11,436,130 0.4651 3.176 3.176 3.210 2.906 3.210 3,638,387 3.1432 11.90%
1997-05-02 0 0.420 0.410 0.425 0.420 0.465 8,470,000 3,722,900 0.4395 2.838 2.771 2.872 2.838 3.142 1,253,443 2.9701 -3.45%
1997-05-01 0 0.435 0.435 0.440 0.420 0.445 6,140,000 2,664,870 0.4340 2.939 2.939 2.973 2.838 3.007 908,635 2.9328 2.35%
1997-04-30 0 0.425 0.425 0.435 0.415 0.425 796,000 336,380 0.4226 2.872 2.872 2.939 2.804 2.872 117,797 2.8556 1.19%
1997-04-29 0 0.420 0.420 0.435 0.420 0.440 678,000 291,760 0.4303 2.838 2.838 2.939 2.838 2.973 100,335 2.9079 0.00%
1997-04-28 0 0.420 0.420 0.450 0.420 0.420 310,000 130,200 0.4200 2.838 2.838 3.041 2.838 2.838 45,876 2.8381 -2.33%
1997-04-25 0 0.430 0.430 0.440 0.430 0.455 1,980,000 882,220 0.4456 2.906 2.906 2.973 2.906 3.075 293,013 3.0109 -2.27%
1997-04-24 0 0.440 0.435 0.455 0.440 0.470 4,678,000 2,129,890 0.4553 2.973 2.939 3.075 2.973 3.176 692,279 3.0766 -5.38%
1997-04-23 0 0.465 0.465 0.470 0.450 0.470 4,882,000 2,216,640 0.4540 3.142 3.142 3.176 3.041 3.176 722,468 3.0681 4.49%
1997-04-22 0 0.445 0.435 0.445 0.420 0.450 2,856,000 1,258,580 0.4407 3.007 2.939 3.007 2.838 3.041 422,648 2.9778 3.49%
1997-04-21 0 0.430 0.425 0.430 0.420 0.430 1,236,000 525,250 0.4250 2.906 2.872 2.906 2.838 2.906 182,911 2.8716 3.61%
1997-04-18 0 0.415 0.415 0.425 0.410 0.425 616,000 256,880 0.4170 2.804 2.804 2.872 2.771 2.872 91,159 2.8179 1.22%
1997-04-17 0 0.410 0.410 0.425 0.410 0.415 256,000 105,710 0.4129 2.771 2.771 2.872 2.771 2.804 37,884 2.7903 0.00%
1997-04-16 0 0.410 0.410 0.425 0.410 0.420 780,000 324,400 0.4159 2.771 2.771 2.872 2.771 2.838 115,429 2.8104 1.23%
1997-04-15 0 0.405 0.405 0.410 0.405 0.415 640,000 264,050 0.4126 2.737 2.737 2.771 2.737 2.804 94,711 2.7880 -4.71%
1997-04-14 0 0.425 0.415 0.425 0.400 0.435 1,004,000 417,700 0.4160 2.872 2.804 2.872 2.703 2.939 148,578 2.8113 2.41%
1997-04-11 0 0.415 0.415 0.420 0.410 0.415 620,000 257,200 0.4148 2.804 2.804 2.838 2.771 2.804 91,751 2.8032 0.00%
1997-04-10 0 0.415 0.415 0.420 0.410 0.420 830,000 342,800 0.4130 2.804 2.804 2.838 2.771 2.838 122,828 2.7909 -1.19%
1997-04-09 0 0.420 0.415 0.425 0.415 0.420 1,030,000 428,850 0.4164 2.838 2.804 2.872 2.804 2.838 152,426 2.8135 0.00%
1997-04-08 0 0.420 0.415 0.420 0.415 0.430 1,138,000 481,460 0.4231 2.838 2.804 2.838 2.804 2.906 168,408 2.8589 1.20%
1997-04-07 0 0.415 0.415 0.420 0.410 0.430 2,560,000 1,069,800 0.4179 2.804 2.804 2.838 2.771 2.906 378,845 2.8238 -1.19%
1997-04-04 0 0.420 0.420 0.425 0.415 0.430 740,000 310,200 0.4192 2.838 2.838 2.872 2.804 2.906 109,510 2.8326 0.00%
1997-04-03 0 0.420 0.420 0.425 0.420 0.460 872,000 380,150 0.4360 2.838 2.838 2.872 2.838 3.108 129,044 2.9459 -4.55%
1997-04-02 0 0.440 0.435 0.445 0.440 0.465 11,574,000 5,241,570 0.4529 2.973 2.939 3.007 2.973 3.142 1,712,792 3.0602 -5.38%
1997-04-01 0 0.465 0.460 0.465 0.450 0.480 7,966,000 3,695,120 0.4639 3.142 3.108 3.142 3.041 3.244 1,178,858 3.1345 -4.12%
1997-03-27 0 0.485 0.490 0.495 0.450 0.495 8,782,000 4,133,000 0.4706 3.277 3.311 3.345 3.041 3.345 1,299,614 3.1802 8.99%
1997-03-26 0 0.445 0.440 0.445 0.430 0.450 2,480,000 1,103,800 0.4451 3.007 2.973 3.007 2.906 3.041 367,006 3.0076 4.71%
1997-03-25 0 0.425 0.410 0.425 0.420 0.430 1,120,000 473,000 0.4223 2.872 2.771 2.872 2.838 2.906 165,744 2.8538 6.25%
1997-03-24 0 0.400 0.395 0.400 0.390 0.420 700,000 279,000 0.3986 2.703 2.669 2.703 2.635 2.838 103,590 2.6933 0.00%
1997-03-21 0 0.400 0.400 0.420 0.400 0.400 148,000 59,200 0.4000 2.703 2.703 2.838 2.703 2.703 21,902 2.7030 -1.23%
1997-03-20 0 0.405 0.395 0.420 0.405 0.410 470,000 192,200 0.4089 2.737 2.669 2.838 2.737 2.771 69,553 2.7633 -3.57%
1997-03-19 0 0.420 0.400 0.440 0.420 0.420 500,000 210,000 0.4200 2.838 2.703 2.973 2.838 2.838 73,993 2.8381 -4.55%
1997-03-18 0 0.440 0.435 0.440 0.420 0.440 142,000 61,990 0.4365 2.973 2.939 2.973 2.838 2.973 21,014 2.9499 1.15%
1997-03-17 0 0.435 0.435 0.440 0.425 0.440 1,210,000 526,750 0.4353 2.939 2.939 2.973 2.872 2.973 179,063 2.9417 6.10%
1997-03-14 0 0.410 0.405 0.415 0.405 0.410 450,000 184,250 0.4094 2.771 2.737 2.804 2.737 2.771 66,594 2.7668 -1.20%
1997-03-13 0 0.415 0.415 0.425 0.410 0.425 360,000 150,950 0.4193 2.804 2.804 2.872 2.771 2.872 53,275 2.8334 0.00%
1997-03-12 0 0.415 0.415 0.420 0.415 0.420 680,000 283,550 0.4170 2.804 2.804 2.838 2.804 2.838 100,631 2.8177 -2.35%
1997-03-11 0 0.425 0.425 0.430 0.425 0.440 1,680,000 733,050 0.4363 2.872 2.872 2.906 2.872 2.973 248,617 2.9485 -5.56%
1997-03-10 0 0.450 0.450 0.460 0.450 0.470 890,000 404,500 0.4545 3.041 3.041 3.108 3.041 3.176 131,708 3.0712 -2.17%
1997-03-07 0 0.460 0.460 0.465 0.460 0.470 3,410,000 1,576,450 0.4623 3.108 3.108 3.142 3.108 3.176 504,633 3.1240 0.00%
1997-03-06 0 0.460 0.460 0.465 0.460 0.475 9,796,000 4,573,670 0.4669 3.108 3.108 3.142 3.108 3.210 1,449,672 3.1550 1.10%
1997-03-05 0 0.455 0.455 0.460 0.410 0.460 5,566,000 2,478,970 0.4454 3.075 3.075 3.108 2.771 3.108 823,691 3.0096 5.81%
1997-03-04 0 0.430 0.410 0.430 0.385 0.440 1,576,000 637,820 0.4047 2.906 2.771 2.906 2.602 2.973 233,226 2.7348 7.50%
1997-03-03 0 0.400 0.380 0.400 - - 0 0 - 2.703 2.568 2.703 - - 0 - 0.00%
1997-02-28 0 0.400 0.400 0.420 0.385 0.410 342,000 137,200 0.4012 2.703 2.703 2.838 2.602 2.771 50,611 2.7109 1.27%
1997-02-27 0 0.395 0.395 0.405 0.390 0.395 292,000 115,160 0.3944 2.669 2.669 2.737 2.635 2.669 43,212 2.6650 -1.25%
1997-02-26 0 0.400 0.400 0.410 0.400 0.425 480,000 199,500 0.4156 2.703 2.703 2.771 2.703 2.872 71,033 2.8085 -1.23%
1997-02-25 0 0.405 0.405 0.415 0.385 0.420 2,080,000 831,550 0.3998 2.737 2.737 2.804 2.602 2.838 307,811 2.7015 -5.81%
1997-02-24 0 0.430 0.415 0.430 0.415 0.430 1,106,000 469,290 0.4243 2.906 2.804 2.906 2.804 2.906 163,673 2.8672 4.88%
1997-02-21 0 0.410 0.405 0.410 0.410 0.415 430,000 177,300 0.4123 2.771 2.737 2.771 2.771 2.804 63,634 2.7862 -2.38%
1997-02-20 0 0.420 0.415 0.430 0.415 0.420 370,000 153,800 0.4157 2.838 2.804 2.906 2.804 2.838 54,755 2.8089 0.00%
1997-02-19 0 0.420 0.410 0.430 0.410 0.420 954,000 395,010 0.4141 2.838 2.771 2.906 2.771 2.838 141,179 2.7979 1.20%
1997-02-18 0 0.415 0.415 0.420 0.410 0.420 730,000 304,600 0.4173 2.804 2.804 2.838 2.771 2.838 108,030 2.8196 -3.49%
1997-02-17 0 0.430 0.425 0.430 0.415 0.435 760,000 323,000 0.4250 2.906 2.872 2.906 2.804 2.939 112,469 2.8719 7.50%
1997-02-14 0 0.400 0.400 0.430 0.400 0.405 406,000 164,400 0.4049 2.703 2.703 2.906 2.703 2.737 60,082 2.7362 -2.44%
1997-02-13 0 0.410 0.410 0.415 0.410 0.430 484,000 201,070 0.4154 2.771 2.771 2.804 2.771 2.906 71,625 2.8072 -2.38%
1997-02-12 0 0.420 0.420 0.440 0.420 0.440 186,000 81,400 0.4376 2.838 2.838 2.973 2.838 2.973 27,525 2.9573 -4.55%
1997-02-11 0 0.440 0.415 0.440 0.410 0.440 310,000 130,250 0.4202 2.973 2.804 2.973 2.771 2.973 45,876 2.8392 0.00%
1997-02-10 0 0.440 0.410 0.440 0.400 0.440 186,000 76,540 0.4115 2.973 2.771 2.973 2.703 2.973 27,525 2.7807 4.76%
1997-02-05 0 0.420 0.400 - - - 0 0 - 2.838 2.703 - - - 0 - 0.00%
1997-02-04 0 0.420 0.420 0.440 0.420 0.420 170,000 71,400 0.4200 2.838 2.838 2.973 2.838 2.838 25,158 2.8381 -1.18%
1997-02-03 0 0.425 0.425 0.445 0.425 0.425 90,000 38,250 0.4250 2.872 2.872 3.007 2.872 2.872 13,319 2.8719 -4.49%
1997-01-31 0 0.445 0.435 0.455 0.435 0.445 438,000 192,530 0.4396 3.007 2.939 3.075 2.939 3.007 64,818 2.9703 -3.26%
1997-01-30 0 0.460 0.440 0.460 0.440 0.460 845,000 378,210 0.4476 3.108 2.973 3.108 2.973 3.108 125,048 3.0245 4.55%
1997-01-29 0 0.440 0.435 0.440 0.430 0.445 570,000 249,500 0.4377 2.973 2.939 2.973 2.906 3.007 84,352 2.9578 -2.22%
1997-01-28 0 0.450 0.450 0.460 0.450 0.465 774,000 354,090 0.4575 3.041 3.041 3.108 3.041 3.142 114,541 3.0914 -2.17%
1997-01-27 0 0.460 0.455 0.460 0.450 0.465 840,000 383,100 0.4561 3.108 3.075 3.108 3.041 3.142 124,308 3.0819 2.22%
1997-01-24 0 0.450 0.445 0.450 0.430 0.450 1,228,000 540,710 0.4403 3.041 3.007 3.041 2.906 3.041 181,727 2.9754 4.65%
1997-01-23 0 0.430 0.430 0.440 0.430 0.440 880,000 385,600 0.4382 2.906 2.906 2.973 2.906 2.973 130,228 2.9610 -2.27%
1997-01-22 0 0.440 0.440 0.450 0.440 0.450 620,000 276,900 0.4466 2.973 2.973 3.041 2.973 3.041 91,751 3.0179 -4.35%
1997-01-21 0 0.460 0.450 0.460 0.440 0.460 850,000 380,000 0.4471 3.108 3.041 3.108 2.973 3.108 125,788 3.0210 2.22%
1997-01-20 0 0.450 0.450 0.460 0.450 0.485 2,156,000 987,100 0.4578 3.041 3.041 3.108 3.041 3.277 319,058 3.0938 -4.26%
1997-01-17 0 0.470 0.470 0.480 0.465 0.485 2,110,000 1,005,100 0.4764 3.176 3.176 3.244 3.142 3.277 312,251 3.2189 -3.09%
1997-01-16 0 0.485 0.480 0.490 0.470 0.520 13,452,000 6,536,950 0.4859 3.277 3.244 3.311 3.176 3.514 1,990,710 3.2837 1.04%
1997-01-15 0 0.480 0.480 0.485 0.480 0.500 3,972,000 1,949,000 0.4907 3.244 3.244 3.277 3.244 3.379 587,801 3.3157 -1.03%
1997-01-14 0 0.485 0.485 0.490 0.475 0.490 8,310,000 4,008,550 0.4824 3.277 3.277 3.311 3.210 3.311 1,229,765 3.2596 1.04%
1997-01-13 0 0.480 0.480 0.485 0.480 0.490 2,094,000 1,015,320 0.4849 3.244 3.244 3.277 3.244 3.311 309,883 3.2765 1.05%
1997-01-10 0 0.475 0.470 0.475 0.470 0.490 2,564,000 1,228,350 0.4791 3.210 3.176 3.210 3.176 3.311 379,436 3.2373 1.06%
1997-01-09 0 0.470 0.470 0.475 0.460 0.500 4,156,000 1,986,110 0.4779 3.176 3.176 3.210 3.108 3.379 615,030 3.2293 -2.08%
1997-01-08 0 0.480 0.475 0.480 0.460 0.560 19,274,000 9,538,770 0.4949 3.244 3.210 3.244 3.108 3.784 2,852,285 3.3443 -14.29%
1997-01-07 0 0.560 0.550 0.560 0.550 0.570 21,886,000 12,242,140 0.5594 3.784 3.717 3.784 3.717 3.852 3,238,825 3.7798 7.69%
1997-01-06 0 0.520 0.520 0.530 0.480 0.540 14,638,000 7,432,290 0.5077 3.514 3.514 3.581 3.244 3.649 2,166,221 3.4310 9.47%
1997-01-03 0 0.475 0.470 0.475 0.435 0.475 13,226,000 6,088,530 0.4603 3.210 3.176 3.210 2.939 3.210 1,957,265 3.1107 7.95%
1997-01-02 0 0.440 0.435 0.445 0.415 0.445 7,580,000 3,272,350 0.4317 2.973 2.939 3.007 2.804 3.007 1,121,735 2.9172 4.76%
1996-12-31 0 0.420 0.420 0.425 0.415 0.420 940,000 394,660 0.4199 2.838 2.838 2.872 2.804 2.838 139,107 2.8371 0.00%
1996-12-30 0 0.420 0.415 0.425 0.400 0.420 2,002,000 830,840 0.4150 2.838 2.804 2.872 2.703 2.838 296,268 2.8044 0.00%
1996-12-27 0 0.420 0.420 0.425 0.420 0.435 2,220,000 940,250 0.4235 2.838 2.838 2.872 2.838 2.939 328,529 2.8620 -4.55%
1996-12-24 0 0.440 0.435 0.445 0.435 0.450 8,848,000 3,911,110 0.4420 2.973 2.939 3.007 2.939 3.041 1,309,381 2.9870 3.53%
1996-12-23 0 0.425 0.425 0.435 0.400 0.430 26,616,000 11,151,470 0.4190 2.872 2.872 2.939 2.703 2.906 3,938,799 2.8312 4.94%
1996-12-20 0 0.405 0.400 0.405 0.365 0.410 9,634,000 3,834,480 0.3980 2.737 2.703 2.737 2.466 2.771 1,425,698 2.6895 12.50%
1996-12-19 0 0.360 0.360 0.370 0.360 0.360 640,000 230,400 0.3600 2.433 2.433 2.500 2.433 2.433 94,711 2.4327 0.00%
1996-12-18 0 0.360 0.360 0.380 0.360 0.360 70,000 25,200 0.3600 2.433 2.433 2.568 2.433 2.433 10,359 2.4327 0.00%
1996-12-17 0 0.360 0.360 0.370 0.360 0.360 800,000 288,000 0.3600 2.433 2.433 2.500 2.433 2.433 118,389 2.4327 -2.70%
1996-12-16 0 0.370 0.370 0.375 0.350 0.395 1,010,000 373,650 0.3700 2.500 2.500 2.534 2.365 2.669 149,466 2.4999 4.23%
1996-12-13 0 0.355 0.355 0.370 0.350 0.355 370,000 131,000 0.3541 2.399 2.399 2.500 2.365 2.399 54,755 2.3925 -4.05%
1996-12-12 0 0.370 0.360 0.375 0.360 0.370 466,000 170,210 0.3653 2.500 2.433 2.534 2.433 2.500 68,962 2.4682 0.00%
1996-12-11 0 0.370 0.370 0.380 0.370 0.380 782,000 292,140 0.3736 2.500 2.500 2.568 2.500 2.568 115,725 2.5244 -2.63%
1996-12-10 0 0.380 0.365 0.370 0.380 0.390 1,910,000 737,000 0.3859 2.568 2.466 2.500 2.568 2.635 282,654 2.6074 -1.30%
1996-12-09 0 0.385 0.375 0.385 0.385 0.385 156,000 60,060 0.3850 2.602 2.534 2.602 2.602 2.602 23,086 2.6016 1.32%
1996-12-06 0 0.380 0.360 0.385 0.360 0.380 1,690,000 622,150 0.3681 2.568 2.433 2.602 2.433 2.568 250,097 2.4876 0.00%
1996-12-05 0 0.380 0.380 0.385 0.380 0.390 1,050,000 404,630 0.3854 2.568 2.568 2.602 2.568 2.635 155,385 2.6040 -2.56%
1996-12-04 0 0.390 0.390 0.395 0.385 0.390 1,740,000 674,150 0.3874 2.635 2.635 2.669 2.602 2.635 257,496 2.6181 1.30%
1996-12-03 0 0.385 0.385 0.390 0.380 0.390 1,788,000 687,630 0.3846 2.602 2.602 2.635 2.568 2.635 264,599 2.5988 4.05%
1996-12-02 0 0.370 0.370 0.375 0.370 0.380 630,000 234,550 0.3723 2.500 2.500 2.534 2.500 2.568 93,231 2.5158 -3.90%
1996-11-29 0 0.385 0.380 0.385 0.380 0.385 880,000 336,400 0.3823 2.602 2.568 2.602 2.568 2.602 130,228 2.5832 -2.53%
1996-11-28 0 0.395 0.390 0.395 0.390 0.410 5,700,000 2,245,450 0.3939 2.669 2.635 2.669 2.635 2.771 843,521 2.6620 -1.25%
1996-11-27 0 0.400 0.400 0.405 0.390 0.415 8,014,000 3,260,680 0.4069 2.703 2.703 2.737 2.635 2.804 1,185,961 2.7494 3.90%
1996-11-26 0 0.385 0.380 0.385 0.375 0.405 6,008,000 2,359,900 0.3928 2.602 2.568 2.602 2.534 2.737 889,101 2.6543 4.05%
1996-11-25 0 0.370 0.370 0.380 0.365 0.390 1,318,000 495,870 0.3762 2.500 2.500 2.568 2.466 2.635 195,046 2.5423 0.00%
1996-11-22 0 0.370 0.370 0.375 0.355 0.370 838,000 305,490 0.3645 2.500 2.500 2.534 2.399 2.500 124,012 2.4634 1.37%
1996-11-21 0 0.365 0.360 0.365 0.365 0.375 948,000 347,870 0.3670 2.466 2.433 2.466 2.466 2.534 140,291 2.4796 -1.35%
1996-11-20 0 0.370 0.370 0.375 0.365 0.380 750,000 278,240 0.3710 2.500 2.500 2.534 2.466 2.568 110,990 2.5069 1.37%
1996-11-19 0 0.365 0.365 0.380 0.360 0.380 1,420,000 524,150 0.3691 2.466 2.466 2.568 2.433 2.568 210,140 2.4943 0.00%
1996-11-18 0 0.365 0.360 0.365 0.355 0.365 1,428,000 512,290 0.3587 2.466 2.433 2.466 2.399 2.466 211,324 2.4242 1.39%
1996-11-15 0 0.360 0.360 0.365 0.360 0.370 848,000 307,880 0.3631 2.433 2.433 2.466 2.433 2.500 125,492 2.4534 -2.70%
1996-11-14 0 0.370 0.370 0.380 0.370 0.385 2,396,000 902,510 0.3767 2.500 2.500 2.568 2.500 2.602 354,575 2.5453 -2.63%
1996-11-13 0 0.380 0.375 0.380 0.355 0.380 1,458,000 535,650 0.3674 2.568 2.534 2.568 2.399 2.568 215,764 2.4826 4.11%
1996-11-12 0 0.365 0.365 0.370 0.360 0.375 3,592,000 1,309,850 0.3647 2.466 2.466 2.500 2.433 2.534 531,566 2.4641 -2.67%
1996-11-11 0 0.375 0.370 0.380 0.375 0.385 2,240,000 851,350 0.3801 2.534 2.500 2.568 2.534 2.602 331,489 2.5683 -2.60%
1996-11-08 0 0.385 0.385 0.395 0.380 0.395 4,256,000 1,638,860 0.3851 2.602 2.602 2.669 2.568 2.669 629,829 2.6021 -2.53%
1996-11-07 0 0.395 0.395 0.405 0.385 0.440 11,200,000 4,533,100 0.4047 2.669 2.669 2.737 2.602 2.973 1,657,445 2.7350 -7.06%
1996-11-06 0 0.425 0.415 0.430 0.415 0.445 20,884,000 8,983,020 0.4301 2.872 2.804 2.906 2.804 3.007 3,090,543 2.9066 3.66%
1996-11-05 0 0.410 0.410 0.415 0.395 0.435 14,670,000 6,134,450 0.4182 2.771 2.771 2.804 2.669 2.939 2,170,957 2.8257 5.13%
1996-11-04 0 0.390 0.390 0.395 0.370 0.390 3,640,000 1,395,150 0.3833 2.635 2.635 2.669 2.500 2.635 538,670 2.5900 2.63%
1996-11-01 0 0.380 0.380 0.385 0.380 0.390 1,710,000 656,350 0.3838 2.568 2.568 2.602 2.568 2.635 253,056 2.5937 1.33%
1996-10-31 0 0.375 0.375 0.380 0.375 0.410 8,296,000 3,219,570 0.3881 2.534 2.534 2.568 2.534 2.771 1,227,693 2.6225 -7.41%
1996-10-30 0 0.405 0.405 0.410 0.395 0.425 10,182,000 4,186,820 0.4112 2.737 2.737 2.771 2.669 2.872 1,506,795 2.7786 0.00%
1996-10-29 0 0.405 0.400 0.415 0.390 0.420 21,032,000 8,575,080 0.4077 2.737 2.703 2.804 2.635 2.838 3,112,445 2.7551 5.19%
1996-10-28 0 0.385 0.380 0.390 0.380 0.405 20,308,000 7,993,580 0.3936 2.602 2.568 2.635 2.568 2.737 3,005,303 2.6598 1.32%
1996-10-25 0 0.380 0.380 0.385 0.370 0.395 15,066,000 5,762,970 0.3825 2.568 2.568 2.602 2.500 2.669 2,229,559 2.5848 1.33%
1996-10-24 0 0.375 0.375 0.380 0.330 0.390 33,430,000 12,532,640 0.3749 2.534 2.534 2.568 2.230 2.635 4,947,177 2.5333 13.64%
1996-10-23 0 0.330 0.320 0.330 0.320 0.330 820,000 265,550 0.3238 2.230 2.162 2.230 2.162 2.230 121,349 2.1883 0.00%
1996-10-22 0 0.330 0.330 0.335 0.315 0.340 3,530,000 1,178,050 0.3337 2.230 2.230 2.264 2.129 2.298 522,391 2.2551 4.76%
1996-10-18 0 0.315 0.310 0.315 0.305 0.315 660,000 203,250 0.3080 2.129 2.095 2.129 2.061 2.129 97,671 2.0810 0.00%
1996-10-17 0 0.315 0.310 0.320 0.305 0.315 970,000 303,600 0.3130 2.129 2.095 2.162 2.061 2.129 143,547 2.1150 0.00%
1996-10-16 0 0.315 0.315 0.320 0.315 0.315 330,000 103,950 0.3150 2.129 2.129 2.162 2.129 2.129 48,835 2.1286 -1.56%
1996-10-15 0 0.320 0.315 0.320 0.320 0.330 600,000 195,000 0.3250 2.162 2.129 2.162 2.162 2.230 88,792 2.1962 -3.03%
1996-10-14 0 0.330 0.325 0.335 0.310 0.330 1,540,000 499,750 0.3245 2.230 2.196 2.264 2.095 2.230 227,899 2.1929 6.45%
1996-10-11 0 0.310 0.300 0.310 0.300 0.310 330,000 102,000 0.3091 2.095 2.027 2.095 2.027 2.095 48,835 2.0886 0.00%
1996-10-10 0 0.310 0.310 0.315 0.300 0.325 818,000 255,470 0.3123 2.095 2.095 2.129 2.027 2.196 121,053 2.1104 -4.62%
1996-10-09 0 0.325 0.325 0.330 0.320 0.330 484,000 156,730 0.3238 2.196 2.196 2.230 2.162 2.230 71,625 2.1882 0.00%
1996-10-08 0 0.325 0.320 0.330 0.320 0.340 1,780,000 583,650 0.3279 2.196 2.162 2.230 2.162 2.298 263,415 2.2157 -2.99%
1996-10-07 0 0.335 0.335 0.340 0.330 0.345 7,306,000 2,458,060 0.3364 2.264 2.264 2.298 2.230 2.331 1,081,187 2.2735 -1.47%
1996-10-04 0 0.340 0.335 0.340 0.310 0.345 20,138,000 6,569,000 0.3262 2.298 2.264 2.298 2.095 2.331 2,980,145 2.2043 11.48%
1996-10-03 0 0.305 0.300 0.310 0.295 0.330 6,180,000 1,944,350 0.3146 2.061 2.027 2.095 1.993 2.230 914,554 2.1260 1.67%
1996-10-02 0 0.300 0.295 0.305 0.300 0.305 2,594,000 781,800 0.3014 2.027 1.993 2.061 2.027 2.061 383,876 2.0366 0.00%
1996-10-01 0 0.300 0.295 0.305 0.275 0.305 1,850,000 544,300 0.2942 2.027 1.993 2.061 1.858 2.061 273,774 1.9881 9.09%
1996-09-30 0 0.275 0.270 0.280 0.270 0.275 640,000 175,500 0.2742 1.858 1.824 1.892 1.824 1.858 94,711 1.8530 0.00%
1996-09-27 0 0.275 0.275 0.280 0.275 0.275 52,000 14,300 0.2750 1.858 1.858 1.892 1.858 1.858 7,695 1.8583 0.00%
1996-09-26 0 0.275 0.270 0.275 0.270 0.280 800,000 222,000 0.2775 1.858 1.824 1.858 1.824 1.892 118,389 1.8752 -1.79%
1996-09-25 0 0.280 0.280 0.285 0.260 0.285 2,568,001 693,920 0.2702 1.892 1.892 1.926 1.757 1.926 380,029 1.8260 0.00%
1996-09-24 0 0.280 0.275 0.290 0.280 0.280 670,000 187,600 0.2800 1.892 1.858 1.960 1.892 1.892 99,151 1.8921 -3.45%
1996-09-23 0 0.290 0.285 0.290 0.285 0.290 232,000 66,820 0.2880 1.960 1.926 1.960 1.926 1.960 34,333 1.9462 -1.69%
1996-09-20 0 0.295 0.280 0.300 - - 0 0 - 1.993 1.892 2.027 - - 0 - 0.00%
1996-09-19 0 0.295 0.295 0.300 0.295 0.300 350,000 104,250 0.2979 1.993 1.993 2.027 1.993 2.027 51,795 2.0127 0.00%
1996-09-18 0 0.295 0.295 0.300 0.285 0.295 1,066,000 309,470 0.2903 1.993 1.993 2.027 1.926 1.993 157,753 1.9617 3.51%
1996-09-17 0 0.285 0.285 0.295 0.285 0.295 352,000 102,820 0.2921 1.926 1.926 1.993 1.926 1.993 52,091 1.9738 -5.00%
1996-09-16 0 0.300 0.285 0.300 0.295 0.300 1,310,000 392,400 0.2995 2.027 1.926 2.027 1.993 2.027 193,862 2.0241 5.26%
1996-09-13 0 0.285 0.280 0.295 0.285 0.300 530,000 158,200 0.2985 1.926 1.892 1.993 1.926 2.027 78,433 2.0170 -1.72%
1996-09-12 0 0.290 0.290 0.300 0.285 0.290 550,000 157,500 0.2864 1.960 1.960 2.027 1.926 1.960 81,392 1.9351 0.00%
1996-09-11 0 0.290 0.290 0.300 0.280 0.300 640,000 189,300 0.2958 1.960 1.960 2.027 1.892 2.027 94,711 1.9987 -3.33%
1996-09-10 0 0.300 0.300 0.310 0.300 0.335 1,160,000 366,250 0.3157 2.027 2.027 2.095 2.027 2.264 171,664 2.1335 -9.09%
1996-09-09 0 0.330 0.325 0.330 0.325 0.335 5,800,000 1,908,250 0.3290 2.230 2.196 2.230 2.196 2.264 858,320 2.2232 6.45%
1996-09-06 0 0.310 0.305 0.310 0.265 0.310 2,988,000 896,450 0.3000 2.095 2.061 2.095 1.791 2.095 442,183 2.0273 14.81%
1996-09-05 0 0.270 0.265 0.270 0.265 0.280 3,270,000 889,400 0.2720 1.824 1.791 1.824 1.791 1.892 483,915 1.8379 1.89%
1996-09-04 0 0.265 0.250 0.295 - - 0 0 - 1.791 1.689 1.993 - - 0 - 0.00%
1996-09-03 0 0.265 0.265 0.285 0.265 0.280 414,000 110,610 0.2672 1.791 1.791 1.926 1.791 1.892 61,266 1.8054 -7.02%
1996-09-02 0 0.285 0.275 0.295 - - 0 0 - 1.926 1.858 1.993 - - 0 - 0.00%
1996-08-30 0 0.285 0.275 0.285 0.270 0.290 580,000 158,600 0.2734 1.926 1.858 1.926 1.824 1.960 85,832 1.8478 1.79%
1996-08-29 0 0.280 0.280 0.290 0.280 0.300 530,000 150,400 0.2838 1.892 1.892 1.960 1.892 2.027 78,433 1.9176 7.69%
1996-08-28 0 0.260 0.260 0.300 0.260 0.265 20,000 5,250 0.2625 1.757 1.757 2.027 1.757 1.791 2,960 1.7738 -13.33%
1996-08-27 0 0.300 0.280 0.300 - - 0 0 - 2.027 1.892 2.027 - - 0 - 0.00%
1996-08-23 0 0.300 0.300 0.310 0.290 0.290 10,000 2,900 0.2900 2.027 2.027 2.095 1.960 1.960 1,480 1.9596 -3.23%
1996-08-22 0 0.310 0.285 0.310 0.290 0.310 1,062,000 309,020 0.2910 2.095 1.926 2.095 1.960 2.095 157,161 1.9663 3.33%
1996-08-21 0 0.300 0.290 0.305 0.300 0.310 400,000 121,250 0.3031 2.027 1.960 2.061 2.027 2.095 59,194 2.0483 3.45%
1996-08-20 0 0.290 0.275 0.295 0.290 0.290 200,000 58,000 0.2900 1.960 1.858 1.993 1.960 1.960 29,597 1.9596 0.00%
1996-08-19 0 0.290 0.280 0.295 0.290 0.290 50,000 14,500 0.2900 1.960 1.892 1.993 1.960 1.960 7,399 1.9596 0.00%
1996-08-16 0 0.290 0.280 0.290 - - 0 0 - 1.960 1.892 1.960 - - 0 - -1.69%
1996-08-15 0 0.295 0.290 0.300 0.290 0.295 170,000 49,400 0.2906 1.993 1.960 2.027 1.960 1.993 25,158 1.9636 0.00%
1996-08-14 0 0.295 0.280 0.305 0.290 0.295 462,000 134,130 0.2903 1.993 1.892 2.061 1.960 1.993 68,370 1.9618 1.72%
1996-08-13 0 0.290 0.290 0.300 0.290 0.300 116,000 34,640 0.2986 1.960 1.960 2.027 1.960 2.027 17,166 2.0179 -3.33%
1996-08-12 0 0.300 0.295 0.300 0.300 0.300 826,000 247,800 0.3000 2.027 1.993 2.027 2.027 2.027 122,237 2.0272 -3.23%
1996-08-09 0 0.310 0.305 0.320 0.310 0.320 500,000 156,000 0.3120 2.095 2.061 2.162 2.095 2.162 73,993 2.1083 0.00%
1996-08-08 0 0.310 0.305 0.320 0.300 0.320 250,000 76,900 0.3076 2.095 2.061 2.162 2.027 2.162 36,997 2.0786 -3.12%
1996-08-07 0 0.320 0.315 0.320 0.285 0.320 430,000 133,950 0.3115 2.162 2.129 2.162 1.926 2.162 63,634 2.1050 0.00%
1996-08-06 0 0.320 0.320 0.330 0.300 0.320 60,000 18,520 0.3087 2.162 2.162 2.230 2.027 2.162 8,879 2.0858 1.59%
1996-08-05 0 0.315 0.315 0.325 0.315 0.315 152,000 47,880 0.3150 2.129 2.129 2.196 2.129 2.129 22,494 2.1286 0.00%
1996-08-02 0 0.315 0.310 0.320 0.315 0.315 550,000 173,250 0.3150 2.129 2.095 2.162 2.129 2.129 81,392 2.1286 -3.08%
1996-08-01 0 0.325 0.320 0.325 0.315 0.325 1,634,000 522,050 0.3195 2.196 2.162 2.196 2.129 2.196 241,809 2.1589 0.00%
1996-07-31 0 0.325 0.310 0.325 0.325 0.325 200,000 65,000 0.3250 2.196 2.095 2.196 2.196 2.196 29,597 2.1962 0.00%
1996-07-30 0 0.325 0.315 0.325 0.325 0.325 140,000 45,500 0.3250 2.196 2.129 2.196 2.196 2.196 20,718 2.1962 -1.52%
1996-07-29 0 0.330 0.310 0.330 0.310 0.330 822,000 264,700 0.3220 2.230 2.095 2.230 2.095 2.230 121,645 2.1760 0.00%
1996-07-26 0 0.330 0.315 0.320 0.315 0.340 980,000 321,750 0.3283 2.230 2.129 2.162 2.129 2.298 145,026 2.2186 6.45%
1996-07-25 0 0.310 0.310 0.330 0.310 0.320 110,000 35,100 0.3191 2.095 2.095 2.230 2.095 2.162 16,278 2.1562 -7.46%
1996-07-24 0 0.335 0.320 0.340 0.320 0.335 340,000 109,750 0.3228 2.264 2.162 2.298 2.162 2.264 50,315 2.1812 0.00%
1996-07-23 0 0.335 0.335 0.340 0.325 0.335 400,000 131,000 0.3275 2.264 2.264 2.298 2.196 2.264 59,194 2.2130 0.00%
1996-07-22 0 0.335 0.335 0.350 0.335 0.340 410,000 138,100 0.3368 2.264 2.264 2.365 2.264 2.298 60,674 2.2761 -4.29%
1996-07-19 0 0.350 0.335 0.350 0.340 0.350 370,000 126,550 0.3420 2.365 2.264 2.365 2.298 2.365 54,755 2.3112 0.00%
1996-07-18 0 0.350 0.345 0.350 0.345 0.355 1,320,000 461,800 0.3498 2.365 2.331 2.365 2.331 2.399 195,342 2.3641 -1.41%
1996-07-17 0 0.355 0.355 0.360 0.355 0.370 4,256,000 1,550,920 0.3644 2.399 2.399 2.433 2.399 2.500 629,829 2.4624 -2.74%
1996-07-16 0 0.365 0.360 0.370 0.355 0.365 5,150,000 1,853,150 0.3598 2.466 2.433 2.500 2.399 2.466 762,129 2.4315 0.00%
1996-07-15 0 0.365 0.365 0.370 0.345 0.370 10,894,000 3,923,000 0.3601 2.466 2.466 2.500 2.331 2.500 1,612,161 2.4334 5.80%
1996-07-12 0 0.345 0.325 0.345 0.310 0.345 2,150,400 698,850 0.3250 2.331 2.196 2.331 2.095 2.331 318,229 2.1961 9.52%
1996-07-11 0 0.315 0.310 0.315 0.310 0.325 1,330,000 418,600 0.3147 2.129 2.095 2.129 2.095 2.196 196,822 2.1268 -1.56%
1996-07-10 0 0.320 - 0.325 - - 0 0 - 2.162 - 2.196 - - 0 - 0.00%
1996-07-09 0 0.320 0.310 0.320 - - 0 0 - 2.162 2.095 2.162 - - 0 - 0.00%
1996-07-08 0 0.320 0.305 0.320 - - 0 0 - 2.162 2.061 2.162 - - 0 - -1.54%
1996-07-05 0 0.325 0.315 0.325 0.315 0.325 830,000 265,600 0.3200 2.196 2.129 2.196 2.129 2.196 122,828 2.1624 0.00%
1996-07-04 0 0.325 0.325 0.330 0.320 0.325 460,000 148,800 0.3235 2.196 2.196 2.230 2.162 2.196 68,074 2.1859 -1.52%
1996-07-03 0 0.330 0.330 0.335 0.325 0.330 334,000 108,900 0.3260 2.230 2.230 2.264 2.196 2.230 49,427 2.2032 1.54%
1996-07-02 0 0.325 0.325 0.330 0.320 0.320 320,000 102,400 0.3200 2.196 2.196 2.230 2.162 2.162 47,356 2.1624 1.56%
1996-07-01 0 0.320 0.320 0.330 0.320 0.340 988,000 323,660 0.3276 2.162 2.162 2.230 2.162 2.298 146,210 2.2137 -5.88%
1996-06-28 0 0.340 0.340 0.345 0.340 0.355 4,054,000 1,407,670 0.3472 2.298 2.298 2.331 2.298 2.399 599,936 2.3464 -1.45%
1996-06-27 0 0.345 0.340 0.345 0.320 0.345 4,812,000 1,630,090 0.3388 2.331 2.298 2.331 2.162 2.331 712,109 2.2891 4.55%
1996-06-26 0 0.330 0.325 0.330 0.310 0.330 2,130,000 684,570 0.3214 2.230 2.196 2.230 2.095 2.230 315,210 2.1718 6.45%
1996-06-25 0 0.310 0.310 0.315 0.310 0.315 400,000 124,400 0.3110 2.095 2.095 2.129 2.095 2.129 59,194 2.1015 -1.59%
1996-06-24 0 0.315 0.315 0.320 0.310 0.315 960,000 302,000 0.3146 2.129 2.129 2.162 2.095 2.129 142,067 2.1258 3.28%
1996-06-21 0 0.305 0.305 0.315 0.305 0.320 1,230,000 384,700 0.3128 2.061 2.061 2.129 2.061 2.162 182,023 2.1135 -4.69%
1996-06-19 0 0.320 0.320 0.325 0.305 0.320 1,086,000 337,760 0.3110 2.162 2.162 2.196 2.061 2.162 160,713 2.1016 -1.54%
1996-06-18 0 0.325 0.315 0.325 0.330 0.330 420,000 138,600 0.3300 2.196 2.129 2.196 2.230 2.230 62,154 2.2299 -1.52%
1996-06-14 0 0.330 0.325 0.330 0.330 0.335 2,690,000 891,950 0.3316 2.230 2.196 2.230 2.230 2.264 398,083 2.2406 -4.35%
1996-06-13 0 0.345 0.340 0.350 0.335 0.355 12,594,000 4,347,080 0.3452 2.331 2.298 2.365 2.264 2.399 1,863,737 2.3325 2.99%
1996-06-12 0 0.335 0.330 0.340 0.325 0.370 24,664,000 8,701,580 0.3528 2.264 2.230 2.298 2.196 2.500 3,649,930 2.3840 4.69%
1996-06-11 0 0.320 0.320 0.325 0.300 0.320 5,754,000 1,784,150 0.3101 2.162 2.162 2.196 2.027 2.162 851,512 2.0953 10.34%
1996-06-10 0 0.290 0.290 0.300 0.290 0.295 188,000 55,020 0.2927 1.960 1.960 2.027 1.960 1.993 27,821 1.9776 -4.92%
1996-06-07 0 0.305 0.300 0.305 0.305 0.310 350,000 107,000 0.3057 2.061 2.027 2.061 2.061 2.095 51,795 2.0658 1.67%
1996-06-06 0 0.300 0.295 0.300 0.295 0.305 458,000 138,250 0.3019 2.027 1.993 2.027 1.993 2.061 67,778 2.0398 -1.64%
1996-06-05 0 0.305 0.300 0.310 0.305 0.330 3,248,000 1,032,770 0.3180 2.061 2.027 2.095 2.061 2.230 480,659 2.1487 -1.61%
1996-06-04 0 0.310 0.305 0.310 0.270 0.310 1,688,000 502,600 0.2977 2.095 2.061 2.095 1.824 2.095 249,801 2.0120 10.71%
1996-06-03 0 0.280 0.275 0.285 0.280 0.280 586,000 164,080 0.2800 1.892 1.858 1.926 1.892 1.892 86,720 1.8921 0.00%
1996-05-31 0 0.280 0.275 0.280 0.280 0.280 230,000 64,400 0.2800 1.892 1.858 1.892 1.892 1.892 34,037 1.8921 -1.75%
1996-05-30 0 0.285 0.280 0.290 0.270 0.285 676,000 191,630 0.2835 1.926 1.892 1.960 1.824 1.926 100,039 1.9156 0.00%
1996-05-29 0 0.285 0.280 0.285 0.285 0.285 130,000 37,050 0.2850 1.926 1.892 1.926 1.926 1.926 19,238 1.9259 1.79%
1996-05-28 0 0.280 0.275 0.280 0.275 0.280 620,000 172,980 0.2790 1.892 1.858 1.892 1.858 1.892 91,751 1.8853 0.00%
1996-05-27 0 0.280 0.280 0.285 0.280 0.290 700,000 197,000 0.2814 1.892 1.892 1.926 1.892 1.960 103,590 1.9017 -3.45%
1996-05-24 0 0.290 0.280 0.285 0.285 0.290 620,000 176,770 0.2851 1.960 1.892 1.926 1.926 1.960 91,751 1.9266 3.57%
1996-05-23 0 0.280 0.280 0.285 0.275 0.280 730,000 202,900 0.2779 1.892 1.892 1.926 1.858 1.892 108,030 1.8782 0.00%
1996-05-22 0 0.280 0.275 0.285 0.275 0.285 1,780,000 499,000 0.2803 1.892 1.858 1.926 1.858 1.926 263,415 1.8943 -1.75%
1996-05-21 0 0.285 0.285 0.290 0.270 0.290 4,748,000 1,332,700 0.2807 1.926 1.926 1.960 1.824 1.960 702,638 1.8967 -3.39%
1996-05-20 0 0.295 0.295 0.305 0.295 0.305 1,120,000 335,700 0.2997 1.993 1.993 2.061 1.993 2.061 165,744 2.0254 -1.67%
1996-05-17 0 0.300 0.300 0.315 0.290 0.310 1,498,000 447,790 0.2989 2.027 2.027 2.129 1.960 2.095 221,683 2.0200 5.26%
1996-05-16 0 0.285 0.285 0.290 0.285 0.290 800,000 229,600 0.2870 1.926 1.926 1.960 1.926 1.960 118,389 1.9394 -3.39%
1996-05-15 0 0.295 0.290 0.295 0.280 0.300 2,442,000 717,150 0.2937 1.993 1.960 1.993 1.892 2.027 361,382 1.9845 -1.67%
1996-05-14 0 0.300 0.300 0.305 0.300 0.305 750,000 225,950 0.3013 2.027 2.027 2.061 2.027 2.061 110,990 2.0358 1.69%
1996-05-13 0 0.295 0.295 0.300 0.295 0.295 250,000 73,750 0.2950 1.993 1.993 2.027 1.993 1.993 36,997 1.9934 0.00%
1996-05-10 0 0.295 0.295 0.300 0.295 0.300 1,624,000 482,950 0.2974 1.993 1.993 2.027 1.993 2.027 240,329 2.0095 -1.67%
1996-05-09 0 0.300 0.300 0.305 0.295 0.305 1,276,000 383,270 0.3004 2.027 2.027 2.061 1.993 2.061 188,830 2.0297 -1.64%
1996-05-08 0 0.305 0.305 0.310 0.305 0.305 410,000 125,050 0.3050 2.061 2.061 2.095 2.061 2.061 60,674 2.0610 0.00%
1996-05-07 0 0.305 0.300 0.310 0.305 0.310 1,370,000 420,900 0.3072 2.061 2.027 2.095 2.061 2.095 202,741 2.0760 -1.61%
1996-05-06 0 0.310 0.305 0.320 0.300 0.310 2,180,000 664,480 0.3048 2.095 2.061 2.162 2.027 2.095 322,610 2.0597 1.64%
1996-05-03 0 0.305 0.300 0.305 0.280 0.305 6,176,000 1,823,940 0.2953 2.061 2.027 2.061 1.892 2.061 913,962 1.9956 -1.61%
1996-05-02 0 0.310 0.305 0.320 0.310 0.330 2,960,000 947,900 0.3202 2.095 2.061 2.162 2.095 2.230 438,039 2.1640 -4.62%
1996-05-01 0 0.325 0.320 0.330 0.310 0.330 2,440,000 786,000 0.3221 2.196 2.162 2.230 2.095 2.230 361,086 2.1768 4.84%
1996-04-30 0 0.310 0.305 0.320 0.300 0.310 1,580,000 480,150 0.3039 2.095 2.061 2.162 2.027 2.095 233,818 2.0535 0.00%
1996-04-29 0 0.310 0.305 0.310 0.305 0.310 1,050,000 323,400 0.3080 2.095 2.061 2.095 2.061 2.095 155,385 2.0813 -1.59%
1996-04-26 0 0.315 0.310 0.315 0.310 0.315 1,030,000 322,950 0.3135 2.129 2.095 2.129 2.095 2.129 152,426 2.1187 1.61%
1996-04-25 0 0.310 0.315 0.320 0.310 0.320 970,000 307,200 0.3167 2.095 2.129 2.162 2.095 2.162 143,547 2.1401 -4.62%
1996-04-24 0 0.325 0.325 0.330 0.325 0.330 400,000 130,500 0.3263 2.196 2.196 2.230 2.196 2.230 59,194 2.2046 -1.52%
1996-04-23 0 0.330 0.325 0.330 0.330 0.335 626,000 207,430 0.3314 2.230 2.196 2.230 2.230 2.264 92,639 2.2391 0.00%
1996-04-22 0 0.330 0.330 0.340 0.325 0.340 1,224,000 406,630 0.3322 2.230 2.230 2.298 2.196 2.298 181,135 2.2449 0.00%
1996-04-19 0 0.330 0.325 0.330 0.325 0.330 1,770,000 582,850 0.3293 2.230 2.196 2.230 2.196 2.230 261,935 2.2252 0.00%
1996-04-18 0 0.330 0.325 0.335 0.330 0.335 580,000 192,850 0.3325 2.230 2.196 2.264 2.230 2.264 85,832 2.2468 0.00%
1996-04-17 0 0.330 0.330 0.335 0.330 0.340 540,000 181,250 0.3356 2.230 2.230 2.264 2.230 2.298 79,913 2.2681 -2.94%
1996-04-16 0 0.340 0.335 0.340 0.340 0.350 1,842,000 635,750 0.3451 2.298 2.264 2.298 2.298 2.365 272,590 2.3323 0.00%
1996-04-15 0 0.340 0.335 0.340 0.340 0.355 1,020,000 348,510 0.3417 2.298 2.264 2.298 2.298 2.399 150,946 2.3088 -1.45%
1996-04-12 0 0.345 0.335 0.340 0.340 0.360 1,714,000 599,430 0.3497 2.331 2.264 2.298 2.298 2.433 253,648 2.3632 -2.82%
1996-04-11 0 0.355 0.340 0.345 0.330 0.360 1,272,000 440,850 0.3466 2.399 2.298 2.331 2.230 2.433 188,238 2.3420 4.41%
1996-04-10 0 0.340 0.340 0.355 0.335 0.355 2,210,000 758,550 0.3432 2.298 2.298 2.399 2.264 2.399 327,049 2.3194 3.03%
1996-04-09 0 0.330 0.330 0.345 0.330 0.345 300,000 100,100 0.3337 2.230 2.230 2.331 2.230 2.331 44,396 2.2547 -4.35%
1996-04-03 0 0.345 0.340 0.350 0.340 0.360 1,150,000 404,800 0.3520 2.331 2.298 2.365 2.298 2.433 170,184 2.3786 -4.17%
1996-04-02 0 0.360 0.350 0.360 0.355 0.360 580,000 207,900 0.3584 2.433 2.365 2.433 2.399 2.433 85,832 2.4222 0.00%
1996-04-01 0 0.360 0.355 0.360 0.355 0.360 500,000 179,500 0.3590 2.433 2.399 2.433 2.399 2.433 73,993 2.4259 -2.70%
1996-03-29 0 0.370 0.365 0.370 0.365 0.380 890,000 332,450 0.3735 2.500 2.466 2.500 2.466 2.568 131,708 2.5242 0.00%
1996-03-28 0 0.370 0.370 0.375 0.360 0.370 238,000 87,460 0.3675 2.500 2.500 2.534 2.433 2.500 35,221 2.4832 -2.63%
1996-03-27 0 0.380 0.380 0.390 0.380 0.380 160,000 60,800 0.3800 2.568 2.568 2.635 2.568 2.568 23,678 2.5678 0.00%
1996-03-26 0 0.380 0.370 0.385 0.370 0.390 470,000 176,800 0.3762 2.568 2.500 2.602 2.500 2.635 69,553 2.5419 -5.00%
1996-03-25 0 0.400 0.400 0.405 0.395 0.410 420,000 168,000 0.4000 2.703 2.703 2.737 2.669 2.771 62,154 2.7030 0.00%
1996-03-22 0 0.400 0.395 0.400 0.400 0.405 606,000 242,650 0.4004 2.703 2.669 2.703 2.703 2.737 89,680 2.7057 -1.23%
1996-03-21 0 0.405 0.400 0.410 0.400 0.405 384,000 154,220 0.4016 2.737 2.703 2.771 2.703 2.737 56,827 2.7139 1.25%
1996-03-20 0 0.400 0.400 0.405 0.385 0.415 4,312,000 1,740,550 0.4037 2.703 2.703 2.737 2.602 2.804 638,116 2.7276 3.90%
1996-03-19 0 0.385 0.385 0.390 0.365 0.385 2,174,000 811,680 0.3734 2.602 2.602 2.635 2.466 2.602 321,722 2.5229 5.48%
1996-03-18 0 0.365 0.365 0.370 0.360 0.370 966,000 353,260 0.3657 2.466 2.466 2.500 2.433 2.500 142,955 2.4711 1.39%
1996-03-15 0 0.360 0.355 0.365 0.340 0.365 1,800,000 629,950 0.3500 2.433 2.399 2.466 2.298 2.466 266,375 2.3649 9.09%
1996-03-14 0 0.330 0.330 0.335 0.320 0.350 5,100,000 1,684,000 0.3302 2.230 2.230 2.264 2.162 2.365 754,729 2.2313 -7.04%
1996-03-13 0 0.355 0.355 0.360 0.355 0.375 2,246,000 812,960 0.3620 2.399 2.399 2.433 2.399 2.534 332,377 2.4459 -5.33%
1996-03-12 0 0.375 0.375 0.380 0.375 0.400 2,732,000 1,067,980 0.3909 2.534 2.534 2.568 2.534 2.703 404,298 2.6416 -5.06%
1996-03-11 0 0.395 0.385 0.400 0.375 0.420 748,000 288,550 0.3858 2.669 2.602 2.703 2.534 2.838 110,694 2.6067 -11.24%
1996-03-08 0 0.445 0.445 0.455 0.440 0.460 1,370,000 615,500 0.4493 3.007 3.007 3.075 2.973 3.108 202,741 3.0359 -2.20%
1996-03-07 0 0.455 0.450 0.455 0.455 0.475 4,020,000 1,862,430 0.4633 3.075 3.041 3.075 3.075 3.210 594,904 3.1306 1.11%
1996-03-06 0 0.450 0.445 0.450 0.420 0.460 6,598,000 2,968,240 0.4499 3.041 3.007 3.041 2.838 3.108 976,413 3.0399 7.14%
1996-03-05 0 0.420 0.420 0.430 0.415 0.420 1,258,000 526,220 0.4183 2.838 2.838 2.906 2.804 2.838 186,167 2.8266 0.00%
1996-03-04 0 0.420 0.415 0.430 0.420 0.425 620,000 261,400 0.4216 2.838 2.804 2.906 2.838 2.872 91,751 2.8490 -2.33%
1996-03-01 0 0.430 0.420 0.430 0.420 0.430 580,000 244,100 0.4209 2.906 2.838 2.906 2.838 2.906 85,832 2.8439 2.38%
1996-02-29 0 0.420 0.420 0.430 0.420 0.420 310,000 130,200 0.4200 2.838 2.838 2.906 2.838 2.838 45,876 2.8381 0.00%
1996-02-28 0 0.420 0.420 0.440 0.420 0.440 1,600,000 673,500 0.4209 2.838 2.838 2.973 2.838 2.973 236,778 2.8444 -1.18%
1996-02-27 0 0.425 0.425 0.435 0.425 0.440 790,000 339,500 0.4297 2.872 2.872 2.939 2.872 2.973 116,909 2.9040 0.00%
1996-02-26 0 0.425 0.425 0.430 0.415 0.420 370,000 155,050 0.4191 2.872 2.872 2.906 2.804 2.838 54,755 2.8317 0.00%
1996-02-23 0 0.425 0.425 0.435 0.425 0.435 280,000 120,850 0.4316 2.872 2.872 2.939 2.872 2.939 41,436 2.9165 -2.30%
1996-02-22 0 0.435 0.420 0.435 0.420 0.450 1,272,000 537,590 0.4226 2.939 2.838 2.939 2.838 3.041 188,238 2.8559 -1.14%
1996-02-16 0 0.440 0.430 0.440 0.415 0.440 2,252,000 964,200 0.4282 2.973 2.906 2.973 2.804 2.973 333,265 2.8932 4.76%
1996-02-15 0 0.420 0.420 0.425 0.410 0.435 2,084,000 873,180 0.4190 2.838 2.838 2.872 2.771 2.939 308,403 2.8313 -2.33%
1996-02-14 0 0.430 0.425 0.440 0.420 0.485 3,090,000 1,331,450 0.4309 2.906 2.872 2.973 2.838 3.277 457,277 2.9117 1.18%
1996-02-13 0 0.425 0.425 0.430 0.425 0.445 4,333,750 1,898,873 0.4382 2.872 2.872 2.906 2.872 3.007 641,335 2.9608 -2.30%
1996-02-12 0 0.435 0.430 0.450 0.430 0.470 4,864,000 2,175,310 0.4472 2.939 2.906 3.041 2.906 3.176 719,805 3.0221 -8.42%
1996-02-09 0 0.475 0.470 0.485 0.475 0.485 1,400,000 672,850 0.4806 3.210 3.176 3.277 3.210 3.277 207,181 3.2476 -4.04%
1996-02-08 0 0.495 0.495 0.500 0.495 0.510 2,300,000 1,148,500 0.4993 3.345 3.345 3.379 3.345 3.446 340,368 3.3743 0.00%
1996-02-07 0 0.495 0.495 0.500 0.495 0.510 11,030,000 5,517,290 0.5002 3.345 3.345 3.379 3.345 3.446 1,632,287 3.3801 -2.94%
1996-02-06 0 0.510 0.500 0.510 0.490 0.540 5,560,000 2,819,650 0.5071 3.446 3.379 3.446 3.311 3.649 822,803 3.4269 4.08%
1996-02-05 0 0.490 0.480 0.495 0.470 0.500 1,860,000 898,200 0.4829 3.311 3.244 3.345 3.176 3.379 275,254 3.2632 -2.00%
1996-02-02 0 0.500 0.500 0.510 0.500 0.510 730,000 369,100 0.5056 3.379 3.379 3.446 3.379 3.446 108,030 3.4166 -1.96%
1996-02-01 0 0.510 0.510 0.520 0.480 0.540 1,110,000 566,600 0.5105 3.446 3.446 3.514 3.244 3.649 164,265 3.4493 -3.77%
1996-01-31 0 0.530 0.520 0.550 0.520 0.530 1,080,000 569,300 0.5271 3.581 3.514 3.717 3.514 3.581 159,825 3.5620 -1.85%
1996-01-30 1 0.540 - - - - 0 0 - 3.649 - - - - 0 - 0.00%
1996-01-29 1 0.540 - - - - 0 0 - 3.649 - - - - 0 - 0.00%
1996-01-26 0 0.540 0.540 0.550 0.530 0.540 920,000 488,600 0.5311 3.649 3.649 3.717 3.581 3.649 136,147 3.5888 -1.82%
1996-01-25 0 0.550 0.530 0.550 0.540 0.550 590,000 323,240 0.5479 3.717 3.581 3.717 3.649 3.717 87,312 3.7021 0.00%
1996-01-24 0 0.550 0.540 0.550 0.550 0.560 330,000 181,900 0.5512 3.717 3.649 3.717 3.717 3.784 48,835 3.7248 -1.79%
1996-01-23 0 0.560 0.560 0.570 0.530 0.570 878,000 491,280 0.5595 3.784 3.784 3.852 3.581 3.852 129,932 3.7811 -1.75%
1996-01-22 0 0.570 0.560 0.570 0.550 0.590 1,436,000 814,820 0.5674 3.852 3.784 3.852 3.717 3.987 212,508 3.8343 -3.39%
1996-01-19 0 0.590 0.570 0.590 0.580 0.630 3,770,000 2,253,540 0.5978 3.987 3.852 3.987 3.919 4.257 557,908 4.0393 -4.84%
1996-01-18 0 0.620 0.610 0.620 0.570 0.650 6,866,000 4,158,040 0.6056 4.190 4.122 4.190 3.852 4.392 1,016,073 4.0923 8.77%
1996-01-17 0 0.570 0.550 0.570 0.550 0.570 160,000 89,500 0.5594 3.852 3.717 3.852 3.717 3.852 23,678 3.7799 7.55%
1996-01-16 0 0.530 0.530 0.550 0.530 0.530 160,000 84,800 0.5300 3.581 3.581 3.717 3.581 3.581 23,678 3.5814 1.92%
1996-01-15 0 0.520 0.520 0.550 0.520 0.540 510,000 273,280 0.5358 3.514 3.514 3.717 3.514 3.649 75,473 3.6209 -1.89%
1996-01-12 0 0.530 0.520 0.530 0.530 0.540 240,000 128,100 0.5338 3.581 3.514 3.581 3.581 3.649 35,517 3.6068 -1.85%
1996-01-11 0 0.540 0.530 0.560 0.540 0.550 280,000 151,700 0.5418 3.649 3.581 3.784 3.649 3.717 41,436 3.6611 -5.26%
1996-01-10 0 0.570 0.540 0.570 0.570 0.570 70,000 39,900 0.5700 3.852 3.649 3.852 3.852 3.852 10,359 3.8517 1.79%
1996-01-09 0 0.560 0.550 0.570 - - 40,000 20,800 0.5200 3.784 3.717 3.852 - - 5,919 3.5138 0.00%
1996-01-08 0 0.560 0.560 0.580 0.550 0.560 140,000 77,900 0.5564 3.784 3.784 3.919 3.717 3.784 20,718 3.7600 1.82%
1996-01-05 0 0.550 0.550 0.560 0.520 0.560 920,000 508,100 0.5523 3.717 3.717 3.784 3.514 3.784 136,147 3.7320 5.77%
1996-01-04 0 0.520 0.520 0.550 0.520 0.550 770,000 410,040 0.5325 3.514 3.514 3.717 3.514 3.717 113,949 3.5984 -3.70%
1996-01-03 0 0.540 0.530 0.550 0.520 0.540 402,000 213,060 0.5300 3.649 3.581 3.717 3.514 3.649 59,490 3.5814 1.89%
1996-01-02 0 0.530 0.530 0.550 0.530 0.540 280,000 150,200 0.5364 3.581 3.581 3.717 3.581 3.649 41,436 3.6249 -1.85%
1995-12-29 0 0.540 - 0.540 0.540 0.560 530,000 289,300 0.5458 3.649 - 3.649 3.649 3.784 78,433 3.6885 -5.26%
1995-12-28 0 0.570 0.570 0.580 0.560 0.560 100,000 56,000 0.5600 3.852 3.852 3.919 3.784 3.784 14,799 3.7841 -3.39%
1995-12-27 0 0.590 0.580 0.600 0.590 0.590 90,000 53,100 0.5900 3.987 3.919 4.054 3.987 3.987 13,319 3.9869 0.00%
1995-12-22 0 0.590 0.590 0.600 0.570 0.590 130,000 77,900 0.5992 3.987 3.987 4.054 3.852 3.987 19,238 4.0492 0.00%
1995-12-21 0 0.590 0.570 0.600 0.580 0.600 692,000 408,260 0.5900 3.987 3.852 4.054 3.919 4.054 102,406 3.9867 -1.67%
1995-12-20 0 0.600 0.600 0.610 0.600 0.600 1,040,000 624,000 0.6000 4.054 4.054 4.122 4.054 4.054 153,906 4.0544 1.69%
1995-12-19 0 0.590 0.590 0.610 0.590 0.600 280,000 167,200 0.5971 3.987 3.987 4.122 3.987 4.054 41,436 4.0351 -3.28%
1995-12-18 0 0.610 0.610 0.620 0.600 0.620 850,000 520,700 0.6126 4.122 4.122 4.190 4.054 4.190 125,788 4.1395 -3.17%
1995-12-15 0 0.630 0.630 0.640 0.590 0.630 6,064,000 3,656,940 0.6031 4.257 4.257 4.325 3.987 4.257 897,388 4.0751 3.28%
1995-12-14 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 4.122 4.122 4.190 4.122 4.122 5,919 4.1220 -1.61%
1995-12-13 0 0.620 0.610 0.630 0.620 0.630 1,020,000 636,200 0.6237 4.190 4.122 4.257 4.190 4.257 150,946 4.2148 -3.12%
1995-12-12 0 0.640 0.640 0.650 0.620 0.660 1,244,000 785,340 0.6313 4.325 4.325 4.392 4.190 4.460 184,095 4.2660 -3.03%
1995-12-11 0 0.660 0.660 0.670 0.660 0.690 6,676,000 4,507,440 0.6752 4.460 4.460 4.527 4.460 4.663 987,955 4.5624 1.54%
1995-12-08 0 0.650 0.650 0.660 0.610 0.650 7,314,000 4,611,900 0.6306 4.392 4.392 4.460 4.122 4.392 1,082,371 4.2609 8.33%
1995-12-07 0 0.600 0.600 0.610 0.580 0.640 22,418,000 13,847,900 0.6177 4.054 4.054 4.122 3.919 4.325 3,317,553 4.1741 -3.23%
1995-12-06 1 0.620 - - - - 0 0 - 4.190 - - - - 0 - 0.00%
1995-12-05 1 0.620 - - - - 0 0 - 4.190 - - - - 0 - 0.00%
1995-12-04 0 0.620 0.610 0.630 0.600 0.630 6,988,000 4,283,360 0.6130 4.190 4.122 4.257 4.054 4.257 1,034,127 4.1420 1.64%
1995-12-01 0 0.610 0.600 0.610 0.590 0.620 9,286,000 5,568,620 0.5997 4.122 4.054 4.122 3.987 4.190 1,374,199 4.0523 3.39%
1995-11-30 0 0.590 0.590 0.600 0.590 0.600 5,720,000 3,416,000 0.5972 3.987 3.987 4.054 3.987 4.054 846,481 4.0355 1.72%
1995-11-29 0 0.580 0.580 0.590 0.580 0.590 4,150,000 2,408,300 0.5803 3.919 3.919 3.987 3.919 3.987 614,142 3.9214 0.00%
1995-11-28 0 0.580 0.580 0.590 0.580 0.590 4,778,000 2,812,420 0.5886 3.919 3.919 3.987 3.919 3.987 707,078 3.9775 -1.69%
1995-11-27 0 0.590 0.580 0.590 0.580 0.590 1,492,000 867,700 0.5816 3.987 3.919 3.987 3.919 3.987 220,795 3.9299 0.00%
1995-11-24 0 0.590 0.590 0.600 0.590 0.590 2,074,000 1,223,660 0.5900 3.987 3.987 4.054 3.987 3.987 306,923 3.9869 1.72%
1995-11-23 0 0.580 0.580 0.590 0.580 0.600 5,479,000 3,207,140 0.5854 3.919 3.919 3.987 3.919 4.054 810,816 3.9554 0.00%
1995-11-22 0 0.580 0.570 0.580 0.570 0.580 1,814,000 1,034,180 0.5701 3.919 3.852 3.919 3.852 3.919 268,447 3.8525 0.00%
1995-11-21 0 0.580 0.570 0.580 0.580 0.580 1,336,000 774,880 0.5800 3.919 3.852 3.919 3.919 3.919 197,709 3.9193 0.00%
1995-11-20 0 0.580 0.580 0.590 0.580 0.580 404,000 234,320 0.5800 3.919 3.919 3.987 3.919 3.919 59,786 3.9193 1.75%
1995-11-17 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 3.852 3.852 3.919 3.852 3.852 7,399 3.8517 0.00%
1995-11-16 0 0.570 0.570 0.580 0.570 0.580 510,000 291,900 0.5724 3.852 3.852 3.919 3.852 3.919 75,473 3.8676 -1.72%
1995-11-15 0 0.580 0.570 0.590 0.580 0.580 80,000 46,400 0.5800 3.919 3.852 3.987 3.919 3.919 11,839 3.9193 1.75%
1995-11-14 0 0.570 0.570 0.580 0.570 0.580 300,000 173,100 0.5770 3.852 3.852 3.919 3.852 3.919 44,396 3.8990 -1.72%
1995-11-13 0 0.580 0.570 0.580 0.570 0.580 1,520,000 871,100 0.5731 3.919 3.852 3.919 3.852 3.919 224,939 3.8726 1.75%
1995-11-10 0 0.570 0.570 0.580 0.570 0.580 358,000 204,560 0.5714 3.852 3.852 3.919 3.852 3.919 52,979 3.8611 -1.72%
1995-11-09 0 0.580 0.570 0.580 0.580 0.590 152,000 88,280 0.5808 3.919 3.852 3.919 3.919 3.987 22,494 3.9246 0.00%
1995-11-08 0 0.580 0.580 0.590 0.570 0.580 370,000 214,000 0.5784 3.919 3.919 3.987 3.852 3.919 54,755 3.9083 1.75%
1995-11-07 0 0.570 0.570 0.580 0.570 0.590 374,000 216,280 0.5783 3.852 3.852 3.919 3.852 3.987 55,347 3.9077 -1.72%
1995-11-06 0 0.580 0.580 0.590 0.580 0.600 366,000 216,180 0.5907 3.919 3.919 3.987 3.919 4.054 54,163 3.9913 -1.69%
1995-11-03 0 0.590 0.590 0.600 0.590 0.600 434,000 258,900 0.5965 3.987 3.987 4.054 3.987 4.054 64,226 4.0311 -1.67%
1995-11-02 0 0.600 0.590 0.600 0.600 0.600 600,000 360,000 0.6000 4.054 3.987 4.054 4.054 4.054 88,792 4.0544 -1.64%
1995-10-31 0 0.610 0.600 0.610 0.580 0.640 2,054,000 1,248,540 0.6079 4.122 4.054 4.122 3.919 4.325 303,964 4.1075 1.67%
1995-10-30 0 0.600 0.590 0.600 0.550 0.650 3,028,000 1,805,700 0.5963 4.054 3.987 4.054 3.717 4.392 448,102 4.0297 -7.69%
1995-10-27 1 0.650 - - - - 0 0 - 4.392 - - - - 0 - 0.00%
1995-10-26 0 0.650 0.640 0.650 0.640 0.660 662,000 429,600 0.6489 4.392 4.325 4.392 4.325 4.460 97,967 4.3852 -2.99%
1995-10-25 0 0.670 0.660 0.670 0.660 0.690 556,000 375,320 0.6750 4.527 4.460 4.527 4.460 4.663 82,280 4.5615 -1.47%
1995-10-24 0 0.680 0.670 0.680 0.650 0.690 1,320,000 889,200 0.6736 4.595 4.527 4.595 4.392 4.663 195,342 4.5520 3.03%
1995-10-23 0 0.660 0.640 0.660 0.630 0.680 1,000,000 658,600 0.6586 4.460 4.325 4.460 4.257 4.595 147,986 4.4504 0.00%
1995-10-20 0 0.660 0.660 0.680 0.650 0.760 9,844,000 6,776,300 0.6884 4.460 4.460 4.595 4.392 5.136 1,456,776 4.6516 -10.81%
1995-10-19 1 0.740 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
1995-10-18 1 0.740 - - - - 0 0 - 5.000 - - - - 0 - 0.00%
1995-10-17 1 0.740 0.740 0.750 0.700 0.760 9,306,000 6,888,220 0.7402 5.000 5.000 5.068 4.730 5.136 1,377,159 5.0018 5.71%
1995-10-16 0 0.700 0.690 0.700 0.650 0.720 6,604,000 4,564,680 0.6912 4.730 4.663 4.730 4.392 4.865 977,300 4.6707 9.38%
1995-10-13 0 0.640 0.640 0.650 0.620 0.650 1,560,000 1,002,800 0.6428 4.325 4.325 4.392 4.190 4.392 230,858 4.3438 -1.54%
1995-10-12 0 0.650 0.640 0.650 0.640 0.660 1,648,000 1,068,600 0.6484 4.392 4.325 4.392 4.325 4.460 243,881 4.3816 3.17%
1995-10-11 0 0.630 0.630 0.640 0.630 0.650 1,810,000 1,161,860 0.6419 4.257 4.257 4.325 4.257 4.392 267,855 4.3376 0.00%
1995-10-10 0 0.630 0.630 0.640 0.630 0.660 2,672,000 1,726,680 0.6462 4.257 4.257 4.325 4.257 4.460 395,419 4.3667 0.00%
1995-10-09 0 0.630 0.630 0.640 0.630 0.680 5,878,000 3,852,980 0.6555 4.257 4.257 4.325 4.257 4.595 869,863 4.4294 3.28%
1995-10-06 0 0.610 0.600 0.620 0.600 0.650 5,140,000 3,225,340 0.6275 4.122 4.054 4.190 4.054 4.392 760,649 4.2402 -1.61%
1995-10-05 0 0.620 0.600 0.630 0.620 0.630 450,000 281,000 0.6244 4.190 4.054 4.257 4.190 4.257 66,594 4.2196 0.00%
1995-10-04 0 0.620 0.620 0.630 0.620 0.640 900,000 562,400 0.6249 4.190 4.190 4.257 4.190 4.325 133,188 4.2226 -1.59%
1995-10-03 0 0.630 0.630 0.640 0.620 0.630 800,000 502,000 0.6275 4.257 4.257 4.325 4.190 4.257 118,389 4.2403 1.61%
1995-10-02 0 0.620 0.590 0.620 0.580 0.620 160,000 94,400 0.5900 4.190 3.987 4.190 3.919 4.190 23,678 3.9869 3.33%
1995-09-29 0 0.600 0.600 0.610 0.580 0.600 224,000 132,200 0.5902 4.054 4.054 4.122 3.919 4.054 33,149 3.9881 -3.23%
1995-09-28 0 0.620 0.600 0.620 0.610 0.650 916,000 572,660 0.6252 4.190 4.054 4.190 4.122 4.392 135,555 4.2245 1.64%
1995-09-27 0 0.610 0.600 0.620 0.580 0.610 382,000 226,360 0.5926 4.122 4.054 4.190 3.919 4.122 56,531 4.0042 3.39%
1995-09-26 0 0.590 0.580 0.620 0.580 0.600 2,436,000 1,454,940 0.5973 3.987 3.919 4.190 3.919 4.054 360,494 4.0360 -3.28%
1995-09-25 0 0.610 0.600 0.610 0.600 0.650 2,230,000 1,379,800 0.6187 4.122 4.054 4.122 4.054 4.392 330,009 4.1811 0.00%
1995-09-22 0 0.610 0.600 0.630 0.600 0.650 1,470,000 918,460 0.6248 4.122 4.054 4.257 4.054 4.392 217,540 4.2220 -3.17%
1995-09-21 0 0.630 0.630 0.650 0.630 0.650 972,000 621,060 0.6390 4.257 4.257 4.392 4.257 4.392 143,843 4.3176 -4.55%
1995-09-20 0 0.660 0.650 0.660 0.640 0.660 1,532,000 994,900 0.6494 4.460 4.392 4.460 4.325 4.460 226,715 4.3883 0.00%
1995-09-19 0 0.660 0.660 0.680 0.640 0.660 1,830,000 1,197,900 0.6546 4.460 4.460 4.595 4.325 4.460 270,815 4.4233 0.00%
1995-09-18 0 0.660 0.660 0.690 0.640 0.690 1,224,000 825,580 0.6745 4.460 4.460 4.663 4.325 4.663 181,135 4.5578 1.54%
1995-09-15 0 0.650 0.650 0.670 0.650 0.660 1,444,000 950,600 0.6583 4.392 4.392 4.527 4.392 4.460 213,692 4.4485 1.56%
1995-09-14 0 0.640 0.640 0.650 0.640 0.650 878,000 569,320 0.6484 4.325 4.325 4.392 4.325 4.392 129,932 4.3817 0.00%
1995-09-13 0 0.640 0.640 0.650 0.630 0.640 330,000 210,800 0.6388 4.325 4.325 4.392 4.257 4.325 48,835 4.3165 0.00%
1995-09-12 0 0.640 0.630 0.640 0.630 0.640 300,000 191,800 0.6393 4.325 4.257 4.325 4.257 4.325 44,396 4.3202 4.92%
1995-09-11 0 0.610 0.610 0.640 0.610 0.640 468,000 293,680 0.6275 4.122 4.122 4.325 4.122 4.325 69,258 4.2404 -3.17%
1995-09-08 0 0.630 0.630 0.640 0.630 0.660 1,042,000 662,680 0.6360 4.257 4.257 4.325 4.257 4.460 154,202 4.2975 -4.55%
1995-09-07 0 0.660 0.640 0.660 0.640 0.680 2,830,000 1,869,820 0.6607 4.460 4.325 4.460 4.325 4.595 418,801 4.4647 4.76%
1995-09-06 0 0.630 0.600 0.640 0.610 0.650 180,000 114,200 0.6344 4.257 4.054 4.325 4.122 4.392 26,638 4.2872 0.00%
1995-09-05 0 0.630 0.610 0.630 0.630 0.630 60,000 37,800 0.6300 4.257 4.122 4.257 4.257 4.257 8,879 4.2572 -1.56%
1995-09-04 0 0.640 0.630 0.650 0.640 0.680 360,000 236,300 0.6564 4.325 4.257 4.392 4.325 4.595 53,275 4.4355 -4.48%
1995-09-01 0 0.670 - 0.670 0.680 0.690 58,000 39,520 0.6814 4.527 - 4.527 4.595 4.663 8,583 4.6043 1.52%
1995-08-31 0 0.660 - 0.680 0.660 0.660 32,000 21,120 0.6600 4.460 - 4.595 4.460 4.460 4,736 4.4599 1.54%
1995-08-30 0 0.650 0.640 0.650 0.640 0.660 194,000 126,040 0.6497 4.392 4.325 4.392 4.325 4.460 28,709 4.3902 -4.41%
1995-08-29 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 4.595 4.527 4.595 4.595 4.595 5,919 4.5950 0.00%
1995-08-25 0 0.680 0.680 0.690 0.670 0.700 530,000 364,000 0.6868 4.595 4.595 4.663 4.527 4.730 78,433 4.6409 -4.23%
1995-08-24 0 0.710 0.700 0.710 0.700 0.720 1,542,000 1,094,980 0.7101 4.798 4.730 4.798 4.730 4.865 228,195 4.7984 -1.39%
1995-08-23 0 0.720 0.730 0.740 0.680 0.730 5,654,000 3,964,360 0.7012 4.865 4.933 5.000 4.595 4.933 836,714 4.7380 10.77%
1995-08-22 0 0.650 0.620 0.650 0.620 0.760 7,052,000 5,116,140 0.7255 4.392 4.190 4.392 4.190 5.136 1,043,598 4.9024 -8.45%
1995-08-21 0 0.710 0.700 0.720 0.620 0.720 22,514,000 13,460,940 0.5979 4.798 4.730 4.865 4.190 4.865 3,331,760 4.0402 18.33%
1995-08-18 0 0.600 0.590 0.610 0.580 0.610 1,704,000 1,024,520 0.6012 4.054 3.987 4.122 3.919 4.122 252,168 4.0628 -1.64%
1995-08-17 0 0.610 0.590 0.610 0.600 0.650 2,872,000 1,781,700 0.6204 4.122 3.987 4.122 4.054 4.392 425,016 4.1921 5.17%
1995-08-16 0 0.580 0.570 0.600 0.570 0.580 10,260,000 5,950,500 0.5800 3.919 3.852 4.054 3.852 3.919 1,518,338 3.9191 0.00%
1995-08-15 0 0.580 0.570 0.600 - - 20,000,000 11,600,000 0.5800 3.919 3.852 4.054 - - 2,959,723 3.9193 0.00%
1995-08-14 0 0.580 0.580 0.590 0.580 0.590 70,000 40,800 0.5829 3.919 3.919 3.987 3.919 3.987 10,359 3.9386 -1.69%
1995-08-11 0 0.590 0.590 0.610 0.590 0.600 190,000 113,100 0.5953 3.987 3.987 4.122 3.987 4.054 28,117 4.0224 -3.28%
1995-08-10 0 0.610 0.610 0.650 0.610 0.650 316,000 196,560 0.6220 4.122 4.122 4.392 4.122 4.392 46,764 4.2033 -1.61%
1995-08-09 0 0.620 0.600 0.620 0.600 0.620 60,000 36,200 0.6033 4.190 4.054 4.190 4.054 4.190 8,879 4.0770 -1.59%
1995-08-08 0 0.630 0.630 0.640 0.630 0.630 172,000 108,360 0.6300 4.257 4.257 4.325 4.257 4.257 25,454 4.2572 -1.56%
1995-08-07 0 0.640 0.630 0.640 0.640 0.640 400,000 256,000 0.6400 4.325 4.257 4.325 4.325 4.325 59,194 4.3247 0.00%
1995-08-04 0 0.640 0.630 0.650 0.620 0.640 352,000 225,200 0.6398 4.325 4.257 4.392 4.190 4.325 52,091 4.3232 0.00%
1995-08-03 0 0.640 0.640 0.650 0.630 0.650 1,132,000 723,780 0.6394 4.325 4.325 4.392 4.257 4.392 167,520 4.3206 1.59%
1995-08-02 0 0.630 0.620 0.640 0.620 0.640 526,000 329,380 0.6262 4.257 4.190 4.325 4.190 4.325 77,841 4.2315 1.61%
1995-08-01 0 0.620 0.620 0.630 0.620 0.640 420,000 263,700 0.6279 4.190 4.190 4.257 4.190 4.325 62,154 4.2427 -1.59%
1995-07-31 0 0.630 0.630 0.640 0.630 0.660 942,000 604,660 0.6419 4.257 4.257 4.325 4.257 4.460 139,403 4.3375 1.61%
1995-07-28 0 0.620 0.610 0.630 0.600 0.640 1,226,000 758,960 0.6191 4.190 4.122 4.257 4.054 4.325 181,431 4.1832 -3.12%
1995-07-27 0 0.640 0.630 0.640 0.630 0.650 670,000 432,700 0.6458 4.325 4.257 4.325 4.257 4.392 99,151 4.3641 -1.54%
1995-07-26 0 0.650 0.650 0.670 0.640 0.690 3,440,000 2,295,600 0.6673 4.392 4.392 4.527 4.325 4.663 509,072 4.5094 0.00%
1995-07-25 0 0.650 0.630 0.650 0.600 0.650 2,644,000 1,664,380 0.6295 4.392 4.257 4.392 4.054 4.392 391,275 4.2537 10.17%
1995-07-24 0 0.590 0.580 0.590 0.580 0.600 650,000 384,300 0.5912 3.987 3.919 3.987 3.919 4.054 96,191 3.9952 1.72%
1995-07-21 0 0.580 0.570 0.590 0.570 0.590 420,000 242,400 0.5771 3.919 3.852 3.987 3.852 3.987 62,154 3.9000 9.43%
1995-07-20 0 0.530 0.530 0.570 0.530 0.530 40,000 21,200 0.5300 3.581 3.581 3.852 3.581 3.581 5,919 3.5814 -3.64%
1995-07-19 0 0.550 - 0.570 0.550 0.570 470,000 264,300 0.5623 3.717 - 3.852 3.717 3.852 69,553 3.8000 -6.78%
1995-07-18 0 0.590 0.580 0.590 0.590 0.590 240,000 141,600 0.5900 3.987 3.919 3.987 3.987 3.987 35,517 3.9869 -1.67%
1995-07-17 0 0.600 0.580 0.600 0.580 0.620 2,104,000 1,268,100 0.6027 4.054 3.919 4.054 3.919 4.190 311,363 4.0727 1.69%
1995-07-14 0 0.590 0.570 0.590 0.550 0.600 2,006,000 1,158,420 0.5775 3.987 3.852 3.987 3.717 4.054 296,860 3.9022 9.26%
1995-07-13 0 0.540 0.540 0.550 0.530 0.550 2,364,000 1,278,900 0.5410 3.649 3.649 3.717 3.581 3.717 349,839 3.6557 3.85%
1995-07-12 0 0.520 0.520 0.540 0.520 0.520 270,000 140,400 0.5200 3.514 3.514 3.649 3.514 3.514 39,956 3.5138 -3.70%
1995-07-11 0 0.540 0.540 0.550 0.530 0.540 1,260,000 670,300 0.5320 3.649 3.649 3.717 3.581 3.649 186,463 3.5948 1.89%
1995-07-10 0 0.530 0.530 0.550 0.530 0.560 452,000 249,780 0.5526 3.581 3.581 3.717 3.581 3.784 66,890 3.7342 -1.85%
1995-07-07 0 0.540 0.530 0.550 0.530 0.540 896,000 481,840 0.5378 3.649 3.581 3.717 3.581 3.649 132,596 3.6339 3.85%
1995-07-06 0 0.520 0.510 0.530 0.510 0.520 512,000 266,220 0.5200 3.514 3.446 3.581 3.446 3.514 75,769 3.5136 0.00%
1995-07-05 0 0.520 0.520 0.540 0.520 0.520 30,000 15,600 0.5200 3.514 3.514 3.649 3.514 3.514 4,440 3.5138 -7.14%
1995-07-04 0 0.560 0.550 0.560 0.550 0.570 2,484,000 1,394,240 0.5613 3.784 3.717 3.784 3.717 3.852 367,598 3.7928 5.66%
1995-07-03 0 0.530 0.530 0.540 0.500 0.540 2,522,000 1,316,700 0.5221 3.581 3.581 3.649 3.379 3.649 373,221 3.5279 6.00%
1995-06-30 0 0.500 0.500 0.510 0.495 0.500 1,090,000 543,100 0.4983 3.379 3.379 3.446 3.345 3.379 161,305 3.3669 1.01%
1995-06-29 0 0.495 0.490 0.495 0.470 0.510 4,550,000 2,243,630 0.4931 3.345 3.311 3.345 3.176 3.446 673,337 3.3321 2.06%
1995-06-28 0 0.485 0.480 0.490 0.455 0.485 1,460,000 681,000 0.4664 3.277 3.244 3.311 3.075 3.277 216,060 3.1519 5.43%
1995-06-27 0 0.460 0.445 0.460 0.450 0.465 1,860,000 846,450 0.4551 3.108 3.007 3.108 3.041 3.142 275,254 3.0752 1.10%
1995-06-26 0 0.455 0.450 0.460 0.450 0.470 2,018,000 920,790 0.4563 3.075 3.041 3.108 3.041 3.176 298,636 3.0833 0.00%
1995-06-23 0 0.455 0.450 0.470 0.450 0.475 2,372,000 1,101,640 0.4644 3.075 3.041 3.176 3.041 3.210 351,023 3.1384 -5.21%
1995-06-22 0 0.480 0.465 0.480 0.465 0.480 400,000 188,850 0.4721 3.244 3.142 3.244 3.142 3.244 59,194 3.1903 0.00%
1995-06-21 0 0.480 0.470 0.485 0.470 0.480 280,000 132,500 0.4732 3.244 3.176 3.277 3.176 3.244 41,436 3.1977 -2.04%
1995-06-20 0 0.490 0.480 0.490 0.490 0.510 560,000 279,450 0.4990 3.311 3.244 3.311 3.311 3.446 82,872 3.3721 -3.92%
1995-06-16 0 0.510 0.490 0.510 0.490 0.510 620,000 307,600 0.4961 3.446 3.311 3.446 3.311 3.446 91,751 3.3525 6.25%
1995-06-15 0 0.480 0.480 0.490 0.480 0.480 62,000 29,760 0.4800 3.244 3.244 3.311 3.244 3.244 9,175 3.2435 -2.04%
1995-06-14 0 0.490 - 0.490 0.490 0.490 20,000 9,800 0.4900 3.311 - 3.311 3.311 3.311 2,960 3.3111 -2.00%
1995-06-13 0 0.520 0.500 0.520 - - 0 0 - 3.379 3.249 3.379 - - 0 - 0.00%
1995-06-12 0 0.520 - 0.520 0.490 0.520 18,000 8,880 0.4933 3.379 - 3.379 3.184 3.379 2,770 3.2054 6.12%
1995-06-09 0 0.490 0.490 - 0.490 0.510 200,000 99,700 0.4985 3.184 3.184 - 3.184 3.314 30,781 3.2390 -2.00%
1995-06-08 0 0.500 0.500 0.520 - - 0 0 - 3.249 3.249 3.379 - - 0 - 0.00%
1995-06-07 0 0.500 0.480 0.500 0.500 0.500 70,000 35,000 0.5000 3.249 3.119 3.249 3.249 3.249 10,773 3.2487 0.00%
1995-06-06 0 0.500 0.490 0.520 0.500 0.510 460,000 231,000 0.5022 3.249 3.184 3.379 3.249 3.314 70,797 3.2629 -3.85%
1995-06-05 0 0.520 0.510 0.530 0.510 0.520 90,000 46,400 0.5156 3.379 3.314 3.444 3.314 3.379 13,852 3.3498 1.96%
1995-06-01 0 0.510 0.510 0.520 0.510 0.510 162,000 82,620 0.5100 3.314 3.314 3.379 3.314 3.314 24,933 3.3137 0.00%
1995-05-31 0 0.510 0.510 0.530 0.510 0.520 286,000 146,360 0.5117 3.314 3.314 3.444 3.314 3.379 44,017 3.3251 0.00%
1995-05-30 0 0.510 0.510 0.540 0.510 0.520 60,000 31,000 0.5167 3.314 3.314 3.509 3.314 3.379 9,234 3.3570 -1.92%
1995-05-29 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 3.379 3.379 3.444 3.379 3.379 3,078 3.3787 0.00%
1995-05-26 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 3.379 3.379 3.444 3.379 3.379 1,539 3.3787 -1.89%
1995-05-25 0 0.530 0.520 0.530 0.530 0.540 190,000 101,700 0.5353 3.444 3.379 3.444 3.444 3.509 29,242 3.4779 -1.85%
1995-05-24 0 0.540 0.520 0.540 - - 0 0 - 3.509 3.379 3.509 - - 0 - 0.00%
1995-05-23 0 0.540 0.520 0.540 0.520 0.540 80,000 42,400 0.5300 3.509 3.379 3.509 3.379 3.509 12,312 3.4437 1.89%
1995-05-22 0 0.530 0.510 0.540 - - 0 0 - 3.444 3.314 3.509 - - 0 - 0.00%
1995-05-19 0 0.530 0.510 0.540 0.530 0.530 34,000 18,020 0.5300 3.444 3.314 3.509 3.444 3.444 5,233 3.4437 -1.85%
1995-05-18 0 0.540 0.530 0.540 0.510 0.540 44,000 23,040 0.5236 3.509 3.444 3.509 3.314 3.509 6,772 3.4023 -1.82%
1995-05-17 0 0.550 0.530 0.560 - - 0 0 - 3.574 3.444 3.639 - - 0 - 0.00%
1995-05-16 0 0.550 0.540 0.560 0.540 0.550 270,000 148,200 0.5489 3.574 3.509 3.639 3.509 3.574 41,555 3.5664 5.77%
1995-05-15 0 0.520 0.520 0.550 0.520 0.520 70,000 36,400 0.5200 3.379 3.379 3.574 3.379 3.379 10,773 3.3787 -7.14%
1995-05-12 0 0.560 0.520 0.570 0.530 0.560 310,000 171,400 0.5529 3.639 3.379 3.704 3.444 3.639 47,711 3.5925 3.70%
1995-05-11 0 0.540 0.540 0.560 0.530 0.540 92,000 49,640 0.5396 3.509 3.509 3.639 3.444 3.509 14,159 3.5058 -1.82%
1995-05-10 0 0.550 0.530 0.550 0.520 0.550 252,000 131,340 0.5212 3.574 3.444 3.574 3.379 3.574 38,784 3.3864 7.84%
1995-05-09 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 3.314 3.314 3.574 3.314 3.314 3,078 3.3137 -12.07%
1995-05-08 0 0.580 0.540 0.580 0.580 0.580 100,000 58,000 0.5800 3.769 3.509 3.769 3.769 3.769 15,391 3.7685 -3.33%
1995-05-05 0 0.600 0.580 0.620 0.570 0.600 286,000 164,540 0.5753 3.898 3.769 4.028 3.704 3.898 44,017 3.7381 7.14%
1995-05-04 0 0.560 0.560 0.570 0.560 0.570 60,000 33,800 0.5633 3.639 3.639 3.704 3.639 3.704 9,234 3.6603 -1.75%
1995-05-03 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 3.704 3.574 3.704 3.704 3.704 7,695 3.7036 3.64%
1995-05-02 0 0.550 0.550 0.580 0.550 0.580 30,000 17,100 0.5700 3.574 3.574 3.769 3.574 3.769 4,617 3.7036 -5.17%
1995-05-01 0 0.580 0.520 0.580 - - 0 0 - 3.769 3.379 3.769 - - 0 - 0.00%
1995-04-28 0 0.580 0.560 0.580 0.540 0.580 40,000 22,400 0.5600 3.769 3.639 3.769 3.509 3.769 6,156 3.6386 0.00%
1995-04-27 0 0.580 0.560 0.580 0.570 0.580 100,000 57,300 0.5730 3.769 3.639 3.769 3.704 3.769 15,391 3.7231 3.57%
1995-04-26 0 0.560 0.560 0.570 0.560 0.570 240,000 136,100 0.5671 3.639 3.639 3.704 3.639 3.704 36,937 3.6846 -3.45%
1995-04-25 0 0.580 0.560 0.580 - - 0 0 - 3.769 3.639 3.769 - - 0 - 0.00%
1995-04-24 0 0.580 0.570 0.580 0.570 0.580 60,000 34,600 0.5767 3.769 3.704 3.769 3.704 3.769 9,234 3.7469 0.00%
1995-04-21 0 0.580 0.570 0.580 0.570 0.580 120,000 69,060 0.5755 3.769 3.704 3.769 3.704 3.769 18,469 3.7393 0.00%
1995-04-20 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 3.769 3.639 3.769 3.769 3.769 3,078 3.7685 0.00%
1995-04-19 0 0.580 0.570 0.580 0.560 0.580 80,000 45,400 0.5675 3.769 3.704 3.769 3.639 3.769 12,312 3.6873 0.00%
1995-04-18 0 0.580 0.570 0.600 0.570 0.580 160,000 92,300 0.5769 3.769 3.704 3.898 3.704 3.769 24,625 3.7482 0.00%
1995-04-13 0 0.580 0.560 0.580 - - 0 0 - 3.769 3.639 3.769 - - 0 - -1.69%
1995-04-12 0 0.590 0.580 0.590 0.580 0.600 60,000 35,600 0.5933 3.834 3.769 3.834 3.769 3.898 9,234 3.8552 1.72%
1995-04-11 0 0.580 0.580 0.590 0.580 0.590 216,000 125,840 0.5826 3.769 3.769 3.834 3.769 3.834 33,244 3.7854 0.00%
1995-04-10 0 0.580 0.570 0.590 0.580 0.590 212,000 123,080 0.5806 3.769 3.704 3.834 3.769 3.834 32,628 3.7722 -1.69%
1995-04-07 0 0.590 0.590 0.600 0.570 0.580 180,000 104,100 0.5783 3.834 3.834 3.898 3.704 3.769 27,703 3.7577 1.72%
1995-04-06 0 0.580 0.580 0.590 0.580 0.600 306,000 180,880 0.5911 3.769 3.769 3.834 3.769 3.898 47,095 3.8407 0.00%
1995-04-04 0 0.580 0.560 0.600 0.560 0.580 80,000 45,600 0.5700 3.769 3.639 3.898 3.639 3.769 12,312 3.7036 -3.33%
1995-04-03 0 0.600 0.560 0.600 0.600 0.600 60,000 36,000 0.6000 3.898 3.639 3.898 3.898 3.898 9,234 3.8985 0.00%
1995-03-31 0 0.600 0.580 0.600 0.600 0.600 170,000 102,000 0.6000 3.898 3.769 3.898 3.898 3.898 26,164 3.8985 0.00%
1995-03-30 0 0.600 0.570 0.600 - - 0 0 - 3.898 3.704 3.898 - - 0 - 0.00%
1995-03-29 0 0.600 0.590 0.600 0.580 0.600 162,000 95,080 0.5869 3.898 3.834 3.898 3.769 3.898 24,933 3.8135 0.00%
1995-03-28 0 0.600 0.580 0.600 - - 0 0 - 3.898 3.769 3.898 - - 0 - 0.00%
1995-03-27 0 0.600 0.580 0.620 0.590 0.620 620,000 374,200 0.6035 3.898 3.769 4.028 3.834 4.028 95,421 3.9215 -1.64%
1995-03-24 0 0.610 0.580 0.610 0.600 0.610 364,000 219,840 0.6040 3.963 3.769 3.963 3.898 3.963 56,022 3.9242 1.67%
1995-03-23 0 0.600 0.570 0.600 - - 0 0 - 3.898 3.704 3.898 - - 0 - 0.00%
1995-03-22 0 0.600 0.580 0.600 0.600 0.600 120,000 72,000 0.6000 3.898 3.769 3.898 3.898 3.898 18,469 3.8985 0.00%
1995-03-21 0 0.600 0.580 0.610 0.600 0.600 110,000 66,000 0.6000 3.898 3.769 3.963 3.898 3.898 16,930 3.8985 0.00%
1995-03-20 0 0.600 0.580 0.610 - - 0 0 - 3.898 3.769 3.963 - - 0 - 0.00%
1995-03-17 0 0.600 0.590 0.620 0.590 0.600 120,000 71,600 0.5967 3.898 3.834 4.028 3.834 3.898 18,469 3.8768 1.69%
1995-03-16 0 0.590 0.580 0.600 0.590 0.600 150,000 89,000 0.5933 3.834 3.769 3.898 3.834 3.898 23,086 3.8552 -3.28%
1995-03-15 0 0.610 0.590 0.620 0.610 0.610 70,000 42,700 0.6100 3.963 3.834 4.028 3.963 3.963 10,773 3.9635 1.67%
1995-03-14 0 0.600 0.580 0.610 0.580 0.600 48,000 28,440 0.5925 3.898 3.769 3.963 3.769 3.898 7,387 3.8498 -1.64%
1995-03-13 0 0.610 0.580 0.620 0.610 0.610 40,000 24,400 0.6100 3.963 3.769 4.028 3.963 3.963 6,156 3.9635 1.67%
1995-03-10 0 0.600 0.590 0.600 0.590 0.600 34,000 20,260 0.5959 3.898 3.834 3.898 3.834 3.898 5,233 3.8717 -1.64%
1995-03-09 0 0.610 0.590 0.630 - - 0 0 - 3.963 3.834 4.093 - - 0 - 0.00%
1995-03-08 0 0.610 0.590 0.630 - - 0 0 - 3.963 3.834 4.093 - - 0 - 0.00%
1995-03-07 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 3.963 3.963 4.093 3.963 3.963 3,078 3.9635 0.00%
1995-03-06 0 0.610 0.600 0.630 - - 0 0 - 3.963 3.898 4.093 - - 0 - 0.00%
1995-03-03 0 0.610 0.600 0.620 0.610 0.620 134,000 81,880 0.6110 3.963 3.898 4.028 3.963 4.028 20,623 3.9703 -1.61%
1995-03-02 0 0.620 0.610 0.630 0.600 0.620 220,000 135,200 0.6145 4.028 3.963 4.093 3.898 4.028 33,859 3.9930 1.64%
1995-03-01 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 3.963 3.963 4.028 3.963 3.963 1,539 3.9635 -1.61%
1995-02-28 0 0.620 0.620 0.630 0.620 0.630 170,000 105,700 0.6218 4.028 4.028 4.093 4.028 4.093 26,164 4.0399 3.33%
1995-02-27 0 0.600 0.600 0.630 0.590 0.610 390,000 234,700 0.6018 3.898 3.898 4.093 3.834 3.963 60,023 3.9102 -1.64%
1995-02-24 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 3.963 3.963 4.158 3.963 3.963 1,539 3.9635 0.00%
1995-02-23 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 3.963 3.898 4.028 3.963 3.963 7,695 3.9635 -1.61%
1995-02-22 0 0.620 0.600 0.620 0.600 0.620 104,000 64,200 0.6173 4.028 3.898 4.028 3.898 4.028 16,006 4.0110 -1.59%
1995-02-21 0 0.630 0.620 0.630 0.630 0.630 180,000 113,400 0.6300 4.093 4.028 4.093 4.093 4.093 27,703 4.0934 0.00%
1995-02-20 0 0.630 0.600 0.630 0.630 0.630 100,000 63,000 0.6300 4.093 3.898 4.093 4.093 4.093 15,391 4.0934 0.00%
1995-02-17 0 0.630 0.630 - 0.630 0.640 170,000 108,700 0.6394 4.093 4.093 - 4.093 4.158 26,164 4.1546 -5.97%
1995-02-16 0 0.670 0.660 0.670 0.640 0.700 80,000 53,000 0.6625 4.353 4.288 4.353 4.158 4.548 12,312 4.3046 -5.63%
1995-02-15 0 0.710 0.660 0.710 0.630 0.710 410,000 272,900 0.6656 4.613 4.288 4.613 4.093 4.613 63,101 4.3248 10.94%
1995-02-14 0 0.640 0.640 0.660 0.630 0.650 350,000 225,000 0.6429 4.158 4.158 4.288 4.093 4.223 53,867 4.1770 -4.48%
1995-02-13 0 0.670 0.660 0.680 0.670 0.670 20,000 13,400 0.6700 4.353 4.288 4.418 4.353 4.353 3,078 4.3533 1.52%
1995-02-10 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 4.288 4.288 4.418 4.288 4.288 3,078 4.2883 -2.94%
1995-02-09 0 0.680 0.660 0.710 0.680 0.680 80,000 54,400 0.6800 4.418 4.288 4.613 4.418 4.418 12,312 4.4183 -2.86%
1995-02-08 0 0.700 0.660 0.730 0.680 0.700 206,000 143,440 0.6963 4.548 4.288 4.743 4.418 4.548 31,705 4.5243 1.45%
1995-02-07 0 0.690 0.660 0.690 0.700 0.720 70,000 49,400 0.7057 4.483 4.288 4.483 4.548 4.678 10,773 4.5854 1.47%
1995-02-06 0 0.680 - 0.680 0.660 0.680 100,000 67,800 0.6780 4.418 - 4.418 4.288 4.418 15,391 4.4053 3.03%
1995-02-03 0 0.660 0.650 0.680 0.650 0.660 20,000 13,100 0.6550 4.288 4.223 4.418 4.223 4.288 3,078 4.2559 -1.49%
1995-01-30 0 0.670 0.640 0.670 - - 130,000 84,500 0.6500 4.353 4.158 4.353 - - 20,008 4.2234 -1.47%
1995-01-27 0 0.680 0.630 0.680 0.680 0.680 20,000 13,600 0.6800 4.418 4.093 4.418 4.418 4.418 3,078 4.4183 6.25%
1995-01-26 0 0.640 0.610 0.680 0.620 0.640 84,000 52,440 0.6243 4.158 3.963 4.418 4.028 4.158 12,928 4.0563 1.59%
1995-01-25 0 0.630 0.610 - 0.620 0.630 504,000 314,180 0.6234 4.093 3.963 - 4.028 4.093 77,568 4.0504 1.61%
1995-01-24 0 0.620 0.600 - 0.620 0.620 290,000 179,800 0.6200 4.028 3.898 - 4.028 4.028 44,633 4.0284 -3.12%
1995-01-23 0 0.640 0.640 0.670 0.630 0.650 484,000 306,820 0.6339 4.158 4.158 4.353 4.093 4.223 74,490 4.1189 -1.54%
1995-01-20 0 0.650 0.630 0.660 0.630 0.650 438,000 282,100 0.6441 4.223 4.093 4.288 4.093 4.223 67,411 4.1848 3.17%
1995-01-19 0 0.630 0.630 0.650 0.630 0.650 136,000 86,280 0.6344 4.093 4.093 4.223 4.093 4.223 20,931 4.1221 -3.08%
1995-01-18 0 0.650 0.650 0.660 0.630 0.650 156,000 99,140 0.6355 4.223 4.223 4.288 4.093 4.223 24,009 4.1292 3.17%
1995-01-17 0 0.630 0.630 0.650 0.630 0.630 200,000 126,000 0.6300 4.093 4.093 4.223 4.093 4.093 30,781 4.0934 0.00%
1995-01-16 0 0.630 0.630 0.640 0.630 0.640 130,000 82,900 0.6377 4.093 4.093 4.158 4.093 4.158 20,008 4.1434 0.00%
1995-01-13 0 0.630 0.630 0.650 0.630 0.650 486,000 315,500 0.6492 4.093 4.093 4.223 4.093 4.223 74,798 4.2180 -3.08%
1995-01-12 0 0.650 0.640 0.660 - - 0 0 - 4.223 4.158 4.288 - - 0 - 0.00%
1995-01-11 0 0.650 0.650 0.680 0.650 0.680 292,000 195,400 0.6692 4.223 4.223 4.418 4.223 4.418 44,940 4.3480 -1.52%
1995-01-10 0 0.660 0.640 0.660 0.660 0.660 128,000 84,480 0.6600 4.288 4.158 4.288 4.288 4.288 19,700 4.2883 -2.94%
1995-01-09 0 0.680 0.650 0.690 0.680 0.680 46,000 31,280 0.6800 4.418 4.223 4.483 4.418 4.418 7,080 4.4183 0.00%
1995-01-06 0 0.680 0.670 0.690 0.680 0.680 22,000 14,960 0.6800 4.418 4.353 4.483 4.418 4.418 3,386 4.4183 0.00%
1995-01-05 0 0.680 0.680 0.690 0.670 0.700 80,000 55,000 0.6875 4.418 4.418 4.483 4.353 4.548 12,312 4.4670 -4.23%
1995-01-04 0 0.710 0.650 - 0.650 0.740 5,736,000 4,073,160 0.7101 4.613 4.223 - 4.223 4.808 882,802 4.6139 10.94%
1995-01-03 0 0.640 0.640 0.710 0.630 0.640 430,000 274,600 0.6386 4.158 4.158 4.613 4.093 4.158 66,179 4.1493 -5.88%
1994-12-30 0 0.680 0.670 0.680 0.680 0.700 284,000 196,120 0.6906 4.418 4.353 4.418 4.418 4.548 43,709 4.4869 -4.23%
1994-12-29 0 0.710 0.690 0.720 0.710 0.750 190,000 137,200 0.7221 4.613 4.483 4.678 4.613 4.873 29,242 4.6919 -10.13%
1994-12-28 0 0.790 0.680 0.800 0.690 0.790 4,220,000 2,969,600 0.7037 5.133 4.418 5.198 4.483 5.133 649,482 4.5723 9.72%
1994-12-23 0 0.720 0.700 0.720 0.700 0.720 88,000 62,000 0.7045 4.678 4.548 4.678 4.548 4.678 13,544 4.5778 -1.37%
1994-12-22 0 0.730 0.660 0.730 0.670 0.770 1,782,000 1,212,240 0.6803 4.743 4.288 4.743 4.353 5.003 274,260 4.4200 5.80%
1994-12-21 0 0.690 0.650 0.690 0.660 0.690 52,000 34,380 0.6612 4.483 4.223 4.483 4.288 4.483 8,003 4.2958 4.55%
1994-12-20 0 0.660 0.630 0.660 0.650 0.660 160,000 105,300 0.6581 4.288 4.093 4.288 4.223 4.288 24,625 4.2762 -4.35%
1994-12-19 0 0.690 0.690 0.700 0.690 0.730 7,782,000 5,426,720 0.6973 4.483 4.483 4.548 4.483 4.743 1,197,693 4.5310 2.99%
1994-12-16 0 0.670 0.670 0.690 0.670 0.690 2,408,000 1,635,340 0.6791 4.353 4.353 4.483 4.353 4.483 370,605 4.4126 1.52%
1994-12-15 0 0.660 0.640 0.680 0.630 0.660 458,000 297,040 0.6486 4.288 4.158 4.418 4.093 4.288 70,489 4.2140 1.54%
1994-12-14 0 0.650 0.620 0.650 - - 0 0 - 4.223 4.028 4.223 - - 0 - 0.00%
1994-12-13 0 0.650 0.620 0.650 0.650 0.740 4,090,000 2,621,100 0.6409 4.223 4.028 4.223 4.223 4.808 629,474 4.1640 0.00%
1994-12-12 0 0.650 0.620 0.670 0.610 0.650 5,224,000 3,290,860 0.6300 4.223 4.028 4.353 3.963 4.223 804,003 4.0931 0.00%
1994-12-09 0 0.650 0.610 0.650 0.620 0.680 544,000 338,580 0.6224 4.223 3.963 4.223 4.028 4.418 83,725 4.0440 -1.52%
1994-12-08 0 0.660 0.610 0.660 0.610 0.660 310,000 199,480 0.6435 4.288 3.963 4.288 3.963 4.288 47,711 4.1810 1.54%
1994-12-07 0 0.650 0.630 0.650 0.580 0.650 3,314,000 1,997,300 0.6027 4.223 4.093 4.223 3.769 4.223 510,043 3.9159 -5.80%
1994-12-06 0 0.690 - 0.690 0.680 0.690 80,000 54,600 0.6825 4.483 - 4.483 4.418 4.483 12,312 4.4345 1.47%
1994-12-05 0 0.680 - 0.700 - - 0 0 - 4.418 - 4.548 - - 0 - 0.00%
1994-12-02 0 0.680 0.680 0.700 0.660 0.700 240,000 162,500 0.6771 4.418 4.418 4.548 4.288 4.548 36,937 4.3993 1.49%
1994-12-01 0 0.670 - 0.680 - - 0 0 - 4.353 - 4.418 - - 0 - 0.00%
1994-11-30 0 0.670 0.660 0.700 0.660 0.670 70,000 46,400 0.6629 4.353 4.288 4.548 4.288 4.353 10,773 4.3069 -4.29%
1994-11-29 0 0.700 0.690 0.700 0.680 0.700 130,000 88,600 0.6815 4.548 4.483 4.548 4.418 4.548 20,008 4.4283 2.94%
1994-11-28 0 0.680 0.680 0.700 0.680 0.680 148,000 100,640 0.6800 4.418 4.418 4.548 4.418 4.418 22,778 4.4183 -4.23%
1994-11-25 0 0.710 0.680 0.710 0.710 0.710 24,000 17,040 0.7100 4.613 4.418 4.613 4.613 4.613 3,694 4.6132 0.00%
1994-11-24 0 0.710 0.700 0.720 0.690 0.720 450,000 318,300 0.7073 4.613 4.548 4.678 4.483 4.678 69,258 4.5959 5.97%
1994-11-23 0 0.670 0.670 0.700 0.640 0.680 242,000 160,300 0.6624 4.353 4.353 4.548 4.158 4.418 37,245 4.3039 -6.94%
1994-11-22 0 0.720 0.720 0.760 0.720 0.760 82,000 61,520 0.7502 4.678 4.678 4.938 4.678 4.938 12,620 4.8747 -10.00%
1994-11-21 0 0.800 0.780 0.830 0.800 0.800 20,000 16,000 0.8000 5.198 5.068 5.393 5.198 5.198 3,078 5.1980 -1.23%
1994-11-18 0 0.810 0.800 0.820 0.800 0.810 280,000 224,800 0.8029 5.263 5.198 5.328 5.198 5.263 43,094 5.2166 3.85%
1994-11-17 0 0.780 0.770 0.800 0.760 0.780 122,000 94,840 0.7774 5.068 5.003 5.198 4.938 5.068 18,776 5.0510 2.63%
1994-11-16 0 0.760 0.760 0.820 0.760 0.820 338,000 269,980 0.7988 4.938 4.938 5.328 4.938 5.328 52,020 5.1899 -3.80%
1994-11-15 0 0.790 0.790 - 0.780 0.780 10,000 7,800 0.7800 5.133 5.133 - 5.068 5.068 1,539 5.0680 1.28%
1994-11-14 0 0.780 0.780 0.830 0.780 0.780 20,000 15,600 0.7800 5.068 5.068 5.393 5.068 5.068 3,078 5.0680 -4.88%
1994-11-11 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 5.328 5.328 5.458 5.328 5.328 3,078 5.3279 1.23%
1994-11-10 0 0.810 0.800 0.810 0.840 0.840 10,000 8,400 0.8400 5.263 5.198 5.263 5.458 5.458 1,539 5.4579 0.00%
1994-11-09 0 0.810 0.790 0.830 - - 0 0 - 5.263 5.133 5.393 - - 0 - 0.00%
1994-11-08 0 0.810 0.800 0.810 0.820 0.820 100,000 82,000 0.8200 5.263 5.198 5.263 5.328 5.328 15,391 5.3279 -2.41%
1994-11-07 0 0.830 0.820 0.850 - - 0 0 - 5.393 5.328 5.523 - - 0 - 0.00%
1994-11-04 0 0.830 0.820 0.830 - - 0 0 - 5.393 5.328 5.393 - - 0 - 0.00%
1994-11-03 0 0.830 0.820 0.850 0.820 0.830 90,000 74,600 0.8289 5.393 5.328 5.523 5.328 5.393 13,852 5.3857 0.00%
1994-11-02 0 0.830 0.830 0.840 0.820 0.860 610,000 504,400 0.8269 5.393 5.393 5.458 5.328 5.588 93,882 5.3727 -1.19%
1994-11-01 0 0.840 0.830 0.850 0.840 0.880 170,000 146,100 0.8594 5.458 5.393 5.523 5.458 5.718 26,164 5.5840 -2.33%
1994-10-31 0 0.860 0.860 0.880 0.850 0.880 142,000 122,620 0.8635 5.588 5.588 5.718 5.523 5.718 21,855 5.6107 -1.15%
1994-10-28 0 0.870 0.860 0.880 0.810 0.870 5,522,000 4,501,520 0.8152 5.653 5.588 5.718 5.263 5.653 849,867 5.2967 4.82%
1994-10-27 0 0.830 0.820 0.840 0.820 0.830 120,000 98,900 0.8242 5.393 5.328 5.458 5.328 5.393 18,469 5.3550 -2.35%
1994-10-26 0 0.850 0.830 0.860 0.850 0.850 50,000 42,500 0.8500 5.523 5.393 5.588 5.523 5.523 7,695 5.5229 -2.30%
1994-10-25 0 0.870 0.870 0.880 0.850 0.870 200,000 171,800 0.8590 5.653 5.653 5.718 5.523 5.653 30,781 5.5813 -1.14%
1994-10-24 0 0.880 0.870 0.900 0.840 0.890 1,288,000 1,123,700 0.8724 5.718 5.653 5.848 5.458 5.783 198,230 5.6687 0.00%
1994-10-21 0 0.880 0.870 0.880 0.800 0.880 1,640,000 1,392,160 0.8489 5.718 5.653 5.718 5.198 5.718 252,405 5.5156 7.32%
1994-10-20 0 0.820 0.810 0.830 0.820 0.830 466,000 383,780 0.8236 5.328 5.263 5.393 5.328 5.393 71,720 5.3511 1.23%
1994-10-19 0 0.810 0.810 0.820 0.740 0.810 680,000 541,960 0.7970 5.263 5.263 5.328 4.808 5.263 104,656 5.1785 6.58%
1994-10-18 0 0.760 0.760 0.810 0.760 0.800 264,000 207,660 0.7866 4.938 4.938 5.263 4.938 5.198 40,631 5.1109 -3.80%
1994-10-17 0 0.790 0.790 0.800 0.790 0.790 46,000 36,340 0.7900 5.133 5.133 5.198 5.133 5.133 7,080 5.1330 1.28%
1994-10-14 0 0.780 0.780 0.820 0.780 0.820 184,000 148,460 0.8068 5.068 5.068 5.328 5.068 5.328 28,319 5.2425 -2.50%
1994-10-12 0 0.800 0.790 0.810 0.800 0.800 280,000 224,000 0.8000 5.198 5.133 5.263 5.198 5.198 43,094 5.1980 1.27%
1994-10-11 0 0.790 0.790 0.800 0.790 0.810 170,000 136,300 0.8018 5.133 5.133 5.198 5.133 5.263 26,164 5.2095 -2.47%
1994-10-10 0 0.810 0.800 0.820 0.800 0.810 260,000 209,000 0.8038 5.263 5.198 5.328 5.198 5.263 40,015 5.2230 1.25%
1994-10-07 0 0.800 0.790 0.810 0.790 0.830 1,010,000 814,760 0.8067 5.198 5.133 5.263 5.133 5.393 155,445 5.2415 -1.23%
1994-10-06 0 0.810 0.800 0.820 0.790 0.820 1,808,000 1,460,680 0.8079 5.263 5.198 5.328 5.133 5.328 278,261 5.2493 2.53%
1994-10-05 0 0.790 0.770 0.800 0.750 0.790 612,000 469,620 0.7674 5.133 5.003 5.198 4.873 5.133 94,190 4.9859 5.33%
1994-10-04 0 0.750 0.740 0.770 0.740 0.750 204,000 151,460 0.7425 4.873 4.808 5.003 4.808 4.873 31,397 4.8241 1.35%
1994-10-03 0 0.740 0.750 0.760 0.720 0.750 358,000 262,640 0.7336 4.808 4.873 4.938 4.678 4.873 55,098 4.7668 0.00%
1994-09-30 0 0.740 0.730 0.740 0.730 0.750 384,000 284,090 0.7398 4.808 4.743 4.808 4.743 4.873 59,100 4.8070 -1.33%
1994-09-29 0 0.750 0.750 0.760 0.725 0.770 736,000 551,950 0.7499 4.873 4.873 4.938 4.711 5.003 113,275 4.8727 -3.85%
1994-09-28 0 0.780 0.775 0.790 0.780 0.800 202,000 159,700 0.7906 5.068 5.036 5.133 5.068 5.198 31,089 5.1369 0.00%
1994-09-27 0 0.780 0.780 0.800 0.780 0.800 634,000 502,720 0.7929 5.068 5.068 5.198 5.068 5.198 97,576 5.1521 -2.50%
1994-09-26 0 0.800 0.800 0.810 0.760 0.820 1,186,000 950,440 0.8014 5.198 5.198 5.263 4.938 5.328 182,532 5.2070 3.90%
1994-09-23 0 0.770 0.770 0.785 0.750 0.800 2,204,000 1,717,070 0.7791 5.003 5.003 5.101 4.873 5.198 339,208 5.0620 -2.53%
1994-09-22 0 0.790 0.790 0.800 0.760 0.810 2,546,000 2,007,340 0.7884 5.133 5.133 5.198 4.938 5.263 391,844 5.1228 -3.66%
1994-09-20 0 0.820 0.820 0.845 0.815 0.850 1,918,000 1,598,670 0.8335 5.328 5.328 5.490 5.295 5.523 295,191 5.4157 0.61%
1994-09-19 0 0.815 0.815 0.835 0.810 0.880 2,006,000 1,677,250 0.8361 5.295 5.295 5.425 5.263 5.718 308,735 5.4327 -6.32%
1994-09-16 0 0.870 0.870 0.880 0.870 0.915 1,980,000 1,769,130 0.8935 5.653 5.653 5.718 5.653 5.945 304,733 5.8055 -2.25%
1994-09-15 0 0.890 0.885 0.890 0.850 0.970 3,588,000 3,263,680 0.9096 5.783 5.750 5.783 5.523 6.303 552,213 5.9102 -7.77%
1994-09-14 0 0.965 0.960 0.965 0.960 1.030 5,864,000 5,790,270 0.9874 6.270 6.238 6.270 6.238 6.692 902,502 6.4158 2.12%
1994-09-13 0 0.945 0.935 0.945 0.870 0.980 8,756,000 8,206,680 0.9373 6.140 6.075 6.140 5.653 6.368 1,347,597 6.0899 7.39%
1994-09-12 0 0.880 0.875 0.880 0.800 0.890 1,620,000 1,383,150 0.8538 5.718 5.685 5.718 5.198 5.783 249,327 5.5475 7.32%
1994-09-09 0 0.820 0.815 0.820 0.815 0.840 866,000 719,600 0.8309 5.328 5.295 5.328 5.295 5.458 133,282 5.3991 3.80%
1994-09-08 0 0.790 0.785 0.790 0.785 0.800 204,000 161,340 0.7909 5.133 5.101 5.133 5.101 5.198 31,397 5.1388 1.28%
1994-09-07 0 0.780 0.780 0.815 0.780 0.820 520,000 421,140 0.8099 5.068 5.068 5.295 5.068 5.328 80,031 5.2622 -3.70%
1994-09-06 0 0.810 0.810 0.820 0.810 0.835 310,000 251,600 0.8116 5.263 5.263 5.328 5.263 5.425 47,711 5.2734 -2.41%
1994-09-05 0 0.830 0.820 0.835 0.810 0.830 830,000 679,300 0.8184 5.393 5.328 5.425 5.263 5.393 127,742 5.3178 2.47%
1994-09-02 0 0.810 0.795 0.810 0.800 0.810 160,000 129,100 0.8069 5.263 5.166 5.263 5.198 5.263 24,625 5.2427 1.25%
1994-09-01 0 0.800 0.805 0.810 0.785 0.800 606,000 481,770 0.7950 5.198 5.230 5.263 5.101 5.198 93,267 5.1655 -1.84%
1994-08-31 0 0.815 0.800 0.815 0.810 0.825 304,000 247,960 0.8157 5.295 5.198 5.295 5.263 5.360 46,787 5.2997 0.62%
1994-08-30 0 0.810 0.810 0.815 0.790 0.820 740,000 597,900 0.8080 5.263 5.263 5.295 5.133 5.328 113,890 5.2498 -3.57%
1994-08-26 0 0.840 0.825 0.840 0.800 0.840 1,442,000 1,190,380 0.8255 5.458 5.360 5.458 5.198 5.458 221,932 5.3637 2.44%
1994-08-25 0 0.820 0.820 - 0.765 0.820 1,624,000 1,272,620 0.7836 5.328 5.328 - 4.971 5.328 249,943 5.0916 7.19%
1994-08-24 0 0.765 0.755 0.765 0.750 0.780 1,020,000 777,220 0.7620 4.971 4.906 4.971 4.873 5.068 156,984 4.9510 -4.38%
1994-08-23 0 0.800 0.800 0.805 0.800 0.830 1,602,000 1,305,040 0.8146 5.198 5.198 5.230 5.198 5.393 246,557 5.2931 0.00%
1994-08-22 0 0.800 0.800 0.805 0.800 0.820 1,486,000 1,191,900 0.8021 5.198 5.198 5.230 5.198 5.328 228,704 5.2115 -2.44%
1994-08-19 0 0.820 0.800 0.820 0.800 0.820 2,494,000 2,015,440 0.8081 5.328 5.198 5.328 5.198 5.328 383,841 5.2507 -1.20%
1994-08-18 0 0.830 0.830 0.840 0.800 0.870 1,878,000 1,543,610 0.8219 5.393 5.393 5.458 5.198 5.653 289,035 5.3406 -4.60%
1994-08-17 0 0.870 0.860 0.870 0.860 0.900 1,210,000 1,053,000 0.8702 5.653 5.588 5.653 5.588 5.848 186,226 5.6544 -4.40%
1994-08-16 0 0.910 0.890 0.910 0.910 0.910 14,000 12,740 0.9100 5.913 5.783 5.913 5.913 5.913 2,155 5.9127 -2.15%
1994-08-15 0 0.930 0.925 0.965 0.920 0.940 420,000 392,250 0.9339 6.043 6.010 6.270 5.978 6.108 64,640 6.0682 -4.12%
1994-08-12 0 0.970 0.960 0.970 0.960 1.000 562,000 549,100 0.9770 6.303 6.238 6.303 6.238 6.497 86,495 6.3483 -3.96%
1994-08-11 0 1.010 1.010 1.020 1.000 1.030 420,000 425,200 1.0124 6.562 6.562 6.627 6.497 6.692 64,640 6.5779 -1.46%
1994-08-10 0 1.025 1.025 1.030 1.020 1.030 304,000 312,730 1.0287 6.660 6.660 6.692 6.627 6.692 46,787 6.6841 -2.38%
1994-08-09 0 1.050 1.035 1.050 1.050 1.050 50,000 52,500 1.0500 6.822 6.725 6.822 6.822 6.822 7,695 6.8224 -0.94%
1994-08-08 0 1.060 1.060 1.065 1.060 1.100 642,000 685,580 1.0679 6.887 6.887 6.920 6.887 7.147 98,807 6.9386 0.95%
1994-08-05 0 1.050 1.040 1.050 1.040 1.080 672,000 716,090 1.0656 6.822 6.757 6.822 6.757 7.017 103,425 6.9238 -2.78%
1994-08-04 0 1.080 1.060 1.080 1.060 1.080 162,000 173,160 1.0689 7.017 6.887 7.017 6.887 7.017 24,933 6.9451 0.00%
1994-08-03 0 1.080 1.070 1.080 1.050 1.080 658,000 701,830 1.0666 7.017 6.952 7.017 6.822 7.017 101,270 6.9303 3.35%
1994-08-02 0 1.045 1.045 1.050 1.045 1.100 1,782,000 1,912,440 1.0732 6.790 6.790 6.822 6.790 7.147 274,260 6.9731 -2.34%
1994-08-01 0 1.070 1.050 1.070 1.000 1.070 818,000 854,670 1.0448 6.952 6.822 6.952 6.497 6.952 125,895 6.7888 3.88%
1994-07-29 0 1.030 1.020 1.040 1.030 1.050 318,000 329,900 1.0374 6.692 6.627 6.757 6.692 6.822 48,942 6.7406 -1.90%
1994-07-28 0 1.050 1.030 1.050 1.015 1.060 938,000 968,630 1.0327 6.822 6.692 6.822 6.595 6.887 144,363 6.7097 2.94%
1994-07-27 0 1.020 1.020 1.040 1.020 1.050 230,000 236,300 1.0274 6.627 6.627 6.757 6.627 6.822 35,398 6.6755 -2.86%
1994-07-26 0 1.050 1.030 1.050 1.020 1.050 232,000 240,780 1.0378 6.822 6.692 6.822 6.627 6.822 35,706 6.7434 -0.94%
1994-07-25 0 1.060 1.015 1.060 1.040 1.060 270,000 283,800 1.0511 6.887 6.595 6.887 6.757 6.887 41,555 6.8296 -2.75%
1994-07-22 0 1.090 - 1.090 - - 0 0 - 7.082 - 7.082 - - 0 - 0.00%
1994-07-21 0 1.090 - 1.090 1.070 1.090 472,000 505,240 1.0704 7.082 - 7.082 6.952 7.082 72,643 6.9551 0.00%
1994-07-20 0 1.090 - 1.100 - - 0 0 - 7.082 - 7.147 - - 0 - 0.00%
1994-07-19 0 1.090 - 1.090 1.090 1.090 26,000 28,340 1.0900 7.082 - 7.082 7.082 7.082 4,002 7.0823 -0.91%
1994-07-18 0 1.100 1.090 1.100 1.080 1.100 350,000 382,700 1.0934 7.147 7.082 7.147 7.017 7.147 53,867 7.1045 0.92%
1994-07-15 0 1.090 1.090 1.100 1.080 1.100 644,000 704,300 1.0936 7.082 7.082 7.147 7.017 7.147 99,115 7.1059 0.93%
1994-07-14 0 1.080 1.060 1.080 1.080 1.100 240,000 261,000 1.0875 7.017 6.887 7.017 7.017 7.147 36,937 7.0660 -2.70%
1994-07-13 0 1.110 1.090 1.110 1.110 1.120 110,000 122,700 1.1155 7.212 7.082 7.212 7.212 7.277 16,930 7.2477 -0.89%
1994-07-12 0 1.120 1.110 - 1.100 1.120 142,000 157,620 1.1100 7.277 7.212 - 7.147 7.277 21,855 7.2122 0.90%
1994-07-11 0 1.110 1.100 1.110 1.100 1.130 259,000 287,680 1.1107 7.212 7.147 7.212 7.147 7.342 39,862 7.2170 -4.31%
1994-07-08 0 1.160 - 1.160 1.160 1.180 70,000 82,200 1.1743 7.537 - 7.537 7.537 7.667 10,773 7.6299 -3.33%
1994-07-07 0 1.200 1.180 1.200 1.180 1.200 240,000 286,800 1.1950 7.797 7.667 7.797 7.667 7.797 36,937 7.7645 -2.44%
1994-07-06 0 1.230 - 1.230 - - 0 0 - 7.992 - 7.992 - - 0 - -0.40%
1994-07-05 0 1.235 - 1.240 1.230 1.235 128,000 157,890 1.2335 8.024 - 8.057 7.992 8.024 19,700 8.0148 0.41%
1994-07-04 0 1.230 1.220 1.235 1.230 1.230 66,000 81,180 1.2300 7.992 7.927 8.024 7.992 7.992 10,158 7.9919 -0.81%
1994-07-01 0 1.240 - 1.240 - - 0 0 - 8.057 - 8.057 - - 0 - 0.00%
1994-06-30 0 1.240 1.240 1.250 1.220 1.250 40,000 49,700 1.2425 8.057 8.057 8.122 7.927 8.122 6,156 8.0731 0.00%
1994-06-29 0 1.240 - 1.240 1.210 1.240 150,000 182,800 1.2187 8.057 - 8.057 7.862 8.057 23,086 7.9183 -0.80%
1994-06-28 0 1.250 1.220 1.260 1.250 1.280 256,000 323,840 1.2650 8.122 7.927 8.187 8.122 8.317 39,400 8.2193 -2.34%
1994-06-27 0 1.280 - 1.290 1.280 1.310 956,000 1,237,940 1.2949 8.317 - 8.382 8.317 8.512 147,134 8.4137 -3.03%
1994-06-24 0 1.320 - 1.320 1.300 1.320 352,000 463,040 1.3155 8.577 - 8.577 8.447 8.577 54,175 8.5472 0.00%
1994-06-23 0 1.320 1.310 1.320 1.310 1.320 60,000 79,000 1.3167 8.577 8.512 8.577 8.512 8.577 9,234 8.5550 0.00%
1994-06-22 0 1.320 1.290 - 1.300 1.330 262,000 342,760 1.3082 8.577 8.382 - 8.447 8.642 40,323 8.5003 -0.75%
1994-06-21 0 1.330 1.330 1.340 1.300 1.330 156,000 205,620 1.3181 8.642 8.642 8.707 8.447 8.642 24,009 8.5642 -2.92%
1994-06-20 0 1.370 1.350 1.370 - - 0 0 - 8.902 8.772 8.902 - - 0 - 0.00%
1994-06-17 0 1.370 1.360 1.400 1.360 1.380 546,000 747,000 1.3681 8.902 8.837 9.096 8.837 8.967 84,032 8.8894 -0.72%
1994-06-16 0 1.380 1.380 1.390 1.370 1.370 128,000 175,360 1.3700 8.967 8.967 9.032 8.902 8.902 19,700 8.9016 0.00%
1994-06-15 0 1.380 1.370 1.380 1.360 1.400 180,000 248,540 1.3808 8.967 8.902 8.967 8.837 9.096 27,703 8.9716 -1.43%
1994-06-10 0 1.400 1.370 1.400 1.360 1.400 152,000 207,920 1.3679 9.096 8.902 9.096 8.837 9.096 23,394 8.8879 2.19%
1994-06-09 0 1.420 - 1.430 1.400 1.440 270,000 381,200 1.4119 8.902 - 8.964 8.776 9.027 43,071 8.8505 0.00%
1994-06-08 0 1.420 1.410 1.420 1.410 1.420 218,000 309,500 1.4197 8.902 8.839 8.902 8.839 8.902 34,776 8.8998 -1.39%
1994-06-07 0 1.440 1.420 1.440 1.440 1.470 240,000 347,600 1.4483 9.027 8.902 9.027 9.027 9.215 38,285 9.0792 0.00%
1994-06-06 0 1.440 1.440 1.450 1.430 1.470 426,000 618,820 1.4526 9.027 9.027 9.090 8.964 9.215 67,957 9.1061 1.41%
1994-06-03 0 1.420 1.410 1.430 1.360 1.420 162,000 225,180 1.3900 8.902 8.839 8.964 8.525 8.902 25,843 8.7135 3.65%
1994-06-02 0 1.370 1.370 1.400 1.370 1.390 194,000 267,460 1.3787 8.588 8.588 8.776 8.588 8.713 30,947 8.6424 -2.14%
1994-06-01 0 1.400 1.390 1.400 1.400 1.400 260,000 364,000 1.4000 8.776 8.713 8.776 8.776 8.776 41,476 8.7762 0.00%
1994-05-31 0 1.400 1.400 1.410 1.400 1.420 394,000 554,480 1.4073 8.776 8.776 8.839 8.776 8.902 62,852 8.8220 -1.41%
1994-05-30 0 1.420 1.420 1.430 1.410 1.420 200,000 283,000 1.4150 8.902 8.902 8.964 8.839 8.902 31,905 8.8702 1.43%
1994-05-27 0 1.400 1.400 1.420 1.400 1.440 280,000 398,600 1.4236 8.776 8.776 8.902 8.776 9.027 44,666 8.9239 -2.10%
1994-05-26 0 1.430 1.430 1.450 1.420 1.450 220,000 314,760 1.4307 8.964 8.964 9.090 8.902 9.090 35,095 8.9688 0.70%
1994-05-25 0 1.420 1.410 1.430 1.420 1.440 420,000 598,160 1.4242 8.902 8.839 8.964 8.902 9.027 66,999 8.9278 0.71%
1994-05-24 0 1.410 1.410 1.430 1.410 1.450 270,000 385,880 1.4292 8.839 8.839 8.964 8.839 9.090 43,071 8.9591 -2.76%
1994-05-23 0 1.450 1.440 1.460 1.430 1.460 280,000 405,200 1.4471 9.090 9.027 9.152 8.964 9.152 44,666 9.0717 -2.68%
1994-05-20 0 1.490 1.490 1.500 1.490 1.530 752,000 1,135,220 1.5096 9.340 9.340 9.403 9.340 9.591 119,961 9.4632 0.68%
1994-05-19 0 1.480 1.450 1.480 1.480 1.560 220,000 333,200 1.5145 9.278 9.090 9.278 9.278 9.779 35,095 9.4942 -2.63%
1994-05-18 0 1.520 1.500 1.520 1.500 1.520 94,000 141,700 1.5074 9.528 9.403 9.528 9.403 9.528 14,995 9.4497 3.40%
1994-05-17 0 1.470 1.430 - 1.450 1.470 330,000 479,800 1.4539 9.215 8.964 - 9.090 9.215 52,642 9.1143 0.68%
1994-05-16 0 1.460 1.440 1.480 1.460 1.550 1,466,000 2,216,040 1.5116 9.152 9.027 9.278 9.152 9.716 233,860 9.4759 -2.67%
1994-05-13 0 1.500 - 1.520 1.490 1.590 220,000 335,200 1.5236 9.403 - 9.528 9.340 9.967 35,095 9.5512 -4.46%
1994-05-12 0 1.570 1.570 1.580 1.450 1.580 130,000 195,120 1.5009 9.842 9.842 9.905 9.090 9.905 20,738 9.4088 10.56%
1994-05-11 0 1.420 1.410 - 1.410 1.450 320,000 457,600 1.4300 8.902 8.839 - 8.839 9.090 51,047 8.9642 -2.07%
1994-05-10 0 1.450 1.440 - 1.440 1.450 150,000 217,240 1.4483 9.090 9.027 - 9.027 9.090 23,928 9.0788 0.00%
1994-05-09 0 1.450 1.450 1.470 1.430 1.450 90,000 130,300 1.4478 9.090 9.090 9.215 8.964 9.090 14,357 9.0757 1.40%
1994-05-06 0 1.430 1.430 1.450 1.430 1.470 90,000 129,500 1.4389 8.964 8.964 9.090 8.964 9.215 14,357 9.0200 0.00%
1994-05-05 0 1.430 - 1.430 1.400 1.430 190,000 267,800 1.4095 8.964 - 8.964 8.776 8.964 30,309 8.8356 0.00%
1994-05-04 0 1.430 1.400 1.430 1.400 1.430 80,000 114,100 1.4263 8.964 8.776 8.964 8.776 8.964 12,762 8.9407 1.42%
1994-05-03 0 1.410 1.410 1.420 1.400 1.430 190,000 268,100 1.4111 8.839 8.839 8.902 8.776 8.964 30,309 8.8455 -3.42%
1994-05-02 0 1.460 1.460 1.490 1.460 1.460 4,000 5,840 1.4600 9.152 9.152 9.340 9.152 9.152 638 9.1523 -1.35%
1994-04-29 0 1.480 1.480 1.490 1.480 1.500 182,000 272,240 1.4958 9.278 9.278 9.340 9.278 9.403 29,033 9.3769 -1.99%
1994-04-28 0 1.510 1.500 1.510 1.510 1.510 70,000 105,700 1.5100 9.466 9.403 9.466 9.466 9.466 11,167 9.4657 -1.95%
1994-04-27 0 1.540 1.530 1.540 1.530 1.600 310,000 490,580 1.5825 9.654 9.591 9.654 9.591 10.03 49,452 9.9203 -4.94%
1994-04-26 0 1.620 1.570 1.630 1.510 1.650 604,000 943,340 1.5618 10.16 9.842 10.22 9.466 10.34 96,352 9.7906 8.00%
1994-04-25 0 1.500 1.500 - 1.460 1.500 46,000 68,360 1.4861 9.403 9.403 - 9.152 9.403 7,338 9.3158 2.74%
1994-04-22 0 1.460 1.460 - 1.460 1.480 182,000 266,520 1.4644 9.152 9.152 - 9.152 9.278 29,033 9.1799 0.69%
1994-04-21 0 1.450 1.430 1.450 1.440 1.500 222,000 325,740 1.4673 9.090 8.964 9.090 9.027 9.403 35,414 9.1981 -4.61%
1994-04-20 0 1.520 1.500 1.520 1.520 1.540 262,000 401,440 1.5322 9.528 9.403 9.528 9.528 9.654 41,795 9.6050 1.33%
1994-04-19 0 1.500 1.500 - 1.500 1.500 168,000 252,000 1.5000 9.403 9.403 - 9.403 9.403 26,800 9.4031 -3.85%
1994-04-18 0 1.560 - 1.600 1.560 1.570 120,000 187,500 1.5625 9.779 - 10.03 9.779 9.842 19,143 9.7949 -2.50%
1994-04-15 0 1.600 - 1.640 1.600 1.650 136,000 220,200 1.6191 10.03 - 10.28 10.03 10.34 21,695 10.150 -4.19%
1994-04-14 0 1.670 1.670 1.700 1.660 1.700 90,000 151,680 1.6853 10.47 10.47 10.66 10.41 10.66 14,357 10.565 -2.91%
1994-04-13 0 1.720 1.700 1.730 1.640 1.730 1,806,000 3,058,980 1.6938 10.78 10.66 10.84 10.28 10.84 288,098 10.618 0.00%
1994-04-12 0 1.720 1.680 1.720 1.520 1.720 6,412,000 9,945,300 1.5510 10.78 10.53 10.78 9.528 10.78 1,022,859 9.7230 14.67%
1994-04-11 0 1.500 - 1.500 1.460 1.510 504,000 751,580 1.4912 9.403 - 9.403 9.152 9.466 80,399 9.3481 2.74%
1994-04-08 0 1.460 1.460 1.470 1.430 1.460 666,000 962,100 1.4446 9.152 9.152 9.215 8.964 9.152 106,242 9.0557 0.00%
1994-04-07 0 1.460 1.450 1.470 1.400 1.470 1,380,000 1,992,800 1.4441 9.152 9.090 9.215 8.776 9.215 220,141 9.0524 2.82%
1994-04-06 0 1.420 1.420 1.470 1.420 1.580 1,070,000 1,596,440 1.4920 8.902 8.902 9.215 8.902 9.905 170,689 9.3529 -10.13%
1994-03-31 0 1.580 - 1.580 1.580 1.680 176,000 277,680 1.5777 9.905 - 9.905 9.905 10.53 28,076 9.8903 -1.25%
1994-03-30 0 1.600 1.580 1.600 1.600 1.630 178,000 289,140 1.6244 10.03 9.905 10.03 10.03 10.22 28,395 10.183 -3.03%
1994-03-29 0 1.650 1.630 1.650 1.630 1.660 32,000 52,520 1.6413 10.34 10.22 10.34 10.22 10.41 5,105 10.289 -1.20%
1994-03-28 0 1.670 1.630 1.670 1.680 1.690 108,000 181,640 1.6819 10.47 10.22 10.47 10.53 10.59 17,228 10.543 1.21%
1994-03-25 0 1.650 1.650 1.660 1.650 1.690 364,000 602,900 1.6563 10.34 10.34 10.41 10.34 10.59 58,066 10.383 -2.37%
1994-03-24 0 1.690 1.660 1.690 1.700 1.700 140,000 235,900 1.6850 10.59 10.41 10.59 10.66 10.66 22,333 10.563 1.81%
1994-03-23 0 1.660 1.690 1.700 1.650 1.750 186,000 314,940 1.6932 10.41 10.59 10.66 10.34 10.97 29,671 10.614 0.61%
1994-03-22 0 1.650 1.620 1.660 1.640 1.670 150,000 249,300 1.6620 10.34 10.16 10.41 10.28 10.47 23,928 10.419 -1.20%
1994-03-21 0 1.670 1.650 1.670 1.670 1.770 310,000 527,800 1.7026 10.47 10.34 10.47 10.47 11.10 49,452 10.673 -5.11%
1994-03-18 0 1.760 1.750 1.780 1.750 1.820 410,000 733,600 1.7893 11.03 10.97 11.16 10.97 11.41 65,404 11.216 -3.30%
1994-03-17 0 1.820 - 1.820 1.820 1.830 62,000 113,140 1.8248 11.41 - 11.41 11.41 11.47 9,890 11.439 -1.09%
1994-03-16 0 1.840 1.840 1.850 1.840 1.860 130,000 240,200 1.8477 11.53 11.53 11.60 11.53 11.66 20,738 11.583 -1.08%
1994-03-15 0 1.860 1.860 1.870 1.820 1.860 122,000 224,440 1.8397 11.66 11.66 11.72 11.41 11.66 19,462 11.532 0.00%
1994-03-14 0 1.860 1.810 1.900 1.830 1.860 154,000 285,000 1.8506 11.66 11.35 11.91 11.47 11.66 24,566 11.601 -1.06%
1994-03-11 0 1.880 1.880 1.890 1.870 1.900 82,000 154,840 1.8883 11.79 11.79 11.85 11.72 11.91 13,081 11.837 -1.05%
1994-03-10 0 1.900 1.900 1.930 1.900 1.930 110,000 211,100 1.9191 11.91 11.91 12.10 11.91 12.10 17,547 12.030 0.00%
1994-03-09 0 1.900 1.900 1.940 1.890 1.910 572,000 1,086,900 1.9002 11.91 11.91 12.16 11.85 11.97 91,247 11.912 0.00%
1994-03-08 0 1.900 1.900 1.920 1.900 1.940 410,000 781,000 1.9049 11.91 11.91 12.04 11.91 12.16 65,404 11.941 -1.55%
1994-03-07 0 1.930 1.920 1.930 1.920 1.930 144,000 277,220 1.9251 12.10 12.04 12.10 12.04 12.10 22,971 12.068 0.00%
1994-03-04 0 1.930 1.920 1.930 1.910 1.950 746,000 1,442,340 1.9334 12.10 12.04 12.10 11.97 12.22 119,004 12.120 0.52%
1994-03-03 0 1.920 1.920 1.940 1.920 1.970 388,000 753,780 1.9427 12.04 12.04 12.16 12.04 12.35 61,895 12.178 -2.54%
1994-03-02 0 1.970 1.970 1.990 1.900 1.970 1,360,000 2,641,200 1.9421 12.35 12.35 12.47 11.91 12.35 216,951 12.174 1.03%
1994-03-01 0 1.950 1.950 1.960 1.900 1.950 980,000 1,878,820 1.9172 12.22 12.22 12.29 11.91 12.22 156,332 12.018 -0.51%
1994-02-28 0 1.960 1.960 2.000 1.920 1.960 144,000 279,240 1.9392 12.29 12.29 12.54 12.04 12.29 22,971 12.156 1.55%
1994-02-25 0 1.930 1.930 1.940 1.850 1.950 954,000 1,841,780 1.9306 12.10 12.10 12.16 11.60 12.22 152,185 12.102 -3.50%
1994-02-24 0 2.000 1.990 2.050 1.980 2.075 1,268,000 2,579,040 2.0339 12.54 12.47 12.85 12.41 13.01 202,275 12.750 1.52%
1994-02-23 0 1.970 1.980 2.000 1.830 1.980 436,000 828,840 1.9010 12.35 12.41 12.54 11.47 12.41 69,552 11.917 8.24%
1994-02-22 0 1.820 1.810 1.820 1.760 1.820 212,000 377,060 1.7786 11.41 11.35 11.41 11.03 11.41 33,819 11.149 0.55%
1994-02-21 0 1.810 1.820 1.860 1.800 1.880 868,000 1,595,960 1.8387 11.35 11.41 11.66 11.28 11.79 138,466 11.526 -4.74%
1994-02-18 0 1.900 1.870 1.900 1.870 1.900 610,000 1,150,500 1.8861 11.91 11.72 11.91 11.72 11.91 97,309 11.823 0.00%
1994-02-17 0 1.900 1.900 1.910 1.900 1.920 760,000 1,445,500 1.9020 11.91 11.91 11.97 11.91 12.04 121,237 11.923 0.00%
1994-02-16 0 1.900 1.880 - 1.880 1.940 660,000 1,265,280 1.9171 11.91 11.79 - 11.79 12.16 105,285 12.018 -2.56%
1994-02-15 0 1.950 1.940 1.980 1.940 1.980 450,000 882,200 1.9604 12.22 12.16 12.41 12.16 12.41 71,785 12.289 -1.02%
1994-02-14 0 1.970 1.950 1.970 1.970 1.970 230,000 453,100 1.9700 12.35 12.22 12.35 12.35 12.35 36,690 12.349 -3.90%
1994-02-09 0 2.050 2.025 2.075 1.970 2.050 470,000 945,230 2.0111 12.85 12.69 13.01 12.35 12.85 74,976 12.607 5.13%
1994-02-08 0 1.950 1.950 1.980 1.870 1.950 1,020,000 1,928,400 1.8906 12.22 12.22 12.41 11.72 12.22 162,713 11.852 2.09%
1994-02-07 0 1.910 1.900 1.940 1.910 2.000 540,000 1,065,100 1.9724 11.97 11.91 12.16 11.97 12.54 86,142 12.364 -4.50%
1994-02-04 0 2.000 1.990 2.000 2.000 2.025 220,000 440,500 2.0023 12.54 12.47 12.54 12.54 12.69 35,095 12.552 -1.23%
1994-02-03 0 2.025 2.025 2.050 2.000 2.025 318,000 637,700 2.0053 12.69 12.69 12.85 12.54 12.69 50,728 12.571 0.00%
1994-02-02 0 2.025 2.000 2.025 2.000 2.050 210,000 422,450 2.0117 12.69 12.54 12.69 12.54 12.85 33,500 12.611 1.25%
1994-02-01 0 2.000 1.990 2.025 1.980 2.025 1,590,000 3,173,300 1.9958 12.54 12.47 12.69 12.41 12.69 253,641 12.511 -1.23%
1994-01-31 0 2.025 1.990 2.050 2.000 2.100 456,000 920,850 2.0194 12.69 12.47 12.85 12.54 13.16 72,742 12.659 -3.57%
1994-01-28 0 2.100 2.050 2.100 2.000 2.250 120,000 258,000 2.1500 13.16 12.85 13.16 12.54 14.10 19,143 13.478 -2.33%
1994-01-27 0 2.150 2.125 2.150 2.125 2.175 506,000 1,087,000 2.1482 13.48 13.32 13.48 13.32 13.63 80,718 13.467 2.38%
1994-01-26 0 2.100 2.075 2.150 2.075 2.125 420,000 885,250 2.1077 13.16 13.01 13.48 13.01 13.32 66,999 13.213 2.44%
1994-01-25 0 2.050 2.000 2.150 2.050 2.200 354,000 752,100 2.1246 12.85 12.54 13.48 12.85 13.79 56,471 13.318 -5.75%
1994-01-24 0 2.175 2.175 2.225 2.175 2.250 728,000 1,604,200 2.2036 13.63 13.63 13.95 13.63 14.10 116,132 13.814 0.00%
1994-01-21 0 2.175 2.175 2.200 2.125 2.175 660,000 1,423,750 2.1572 13.63 13.63 13.79 13.32 13.63 105,285 13.523 1.16%
1994-01-20 0 2.150 2.125 2.150 2.150 2.150 238,000 511,700 2.1500 13.48 13.32 13.48 13.48 13.48 37,966 13.478 -1.15%
1994-01-19 0 2.175 2.150 2.175 2.100 2.175 980,000 2,104,100 2.1470 13.63 13.48 13.63 13.16 13.63 156,332 13.459 6.10%
1994-01-18 0 2.050 2.050 - 1.980 2.075 1,266,000 2,574,860 2.0339 12.85 12.85 - 12.41 13.01 201,956 12.750 3.02%
1994-01-17 0 1.990 1.970 2.000 1.990 2.075 1,162,000 2,352,420 2.0245 12.47 12.35 12.54 12.47 13.01 185,365 12.691 -2.93%
1994-01-14 0 2.050 2.000 2.050 2.000 2.050 946,000 1,919,600 2.0292 12.85 12.54 12.85 12.54 12.85 150,908 12.720 1.23%
1994-01-13 0 2.025 2.025 2.050 1.980 2.150 428,000 878,850 2.0534 12.69 12.69 12.85 12.41 13.48 68,276 12.872 -5.81%
1994-01-12 0 2.150 2.150 2.175 2.100 2.150 340,000 722,100 2.1238 13.48 13.48 13.63 13.16 13.48 54,238 13.314 -1.15%
1994-01-11 0 2.175 2.150 2.200 2.075 2.200 899,000 1,925,200 2.1415 13.63 13.48 13.79 13.01 13.79 143,411 13.424 6.10%
1994-01-10 0 2.050 2.025 2.050 2.000 2.250 3,780,000 7,969,450 2.1083 12.85 12.69 12.85 12.54 14.10 602,995 13.216 -2.38%
1994-01-07 0 2.100 2.100 2.125 2.050 2.225 978,000 2,108,750 2.1562 13.16 13.16 13.32 12.85 13.95 156,013 13.516 -5.62%
1994-01-06 0 2.225 2.225 2.250 2.200 2.325 616,000 1,395,350 2.2652 13.95 13.95 14.10 13.79 14.57 98,266 14.200 -2.20%
1994-01-05 0 2.275 2.250 2.275 2.175 2.325 1,720,000 3,814,600 2.2178 14.26 14.10 14.26 13.63 14.57 274,379 13.903 2.25%
1994-01-04 0 2.225 2.200 2.225 2.200 2.325 1,742,000 3,950,500 2.2678 13.95 13.79 13.95 13.79 14.57 277,888 14.216 -2.20%
1994-01-03 0 2.275 2.275 2.300 2.250 2.300 744,000 1,697,150 2.2811 14.26 14.26 14.42 14.10 14.42 118,685 14.300

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top